Allied Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 182.50 | 186.50 | 182.50 | 184.36 | 176.15 | 110,615 |
| 2026-04-20 | 185.00 | 185.00 | 180.02 | 181.73 | 173.64 | 34,348 |
| 2026-04-17 | 184.98 | 185.90 | 182.01 | 185.28 | 177.03 | 65,301 |
| 2026-04-16 | 182.01 | 184.00 | 181.00 | 182.81 | 174.67 | 36,614 |
| 2026-04-15 | 188.80 | 188.80 | 180.10 | 181.53 | 173.44 | 48,272 |
| 2026-04-14 | 177.99 | 179.47 | 177.01 | 178.33 | 170.39 | 24,371 |
| 2026-04-13 | 176.01 | 179.98 | 175.15 | 176.68 | 168.81 | 31,558 |
| 2026-04-10 | 182.98 | 184.85 | 176.11 | 180.22 | 172.19 | 43,537 |
| 2026-04-09 | 187.00 | 187.00 | 178.00 | 181.20 | 173.13 | 102,488 |
| 2026-04-08 | 177.11 | 189.00 | 177.10 | 186.39 | 178.09 | 226,586 |
| 2026-04-07 | 171.00 | 175.00 | 170.00 | 173.84 | 166.10 | 17,678 |
| 2026-04-06 | 171.09 | 173.99 | 166.50 | 171.08 | 163.46 | 24,488 |
| 2026-04-03 | 171.86 | 179.89 | 167.02 | 171.09 | 163.47 | 15,899 |
| 2026-04-02 | 172.95 | 173.01 | 170.00 | 171.86 | 164.20 | 29,268 |
| 2026-04-01 | 171.83 | 177.80 | 171.83 | 174.84 | 167.05 | 54,800 |
| 2026-03-31 | 168.99 | 172.00 | 168.99 | 171.83 | 164.18 | 17,163 |
| 2026-03-30 | 170.67 | 174.99 | 166.12 | 167.93 | 160.45 | 96,980 |
| 2026-03-27 | 170.00 | 171.52 | 170.00 | 170.67 | 163.07 | 30,979 |
| 2026-03-26 | 171.01 | 172.00 | 170.00 | 170.02 | 162.45 | 59,841 |
| 2026-03-25 | 173.00 | 173.00 | 170.01 | 171.42 | 163.78 | 33,830 |
| 2026-03-24 | 171.00 | 174.00 | 170.00 | 171.70 | 164.05 | 9,566 |
| 2026-03-19 | 170.08 | 171.92 | 169.50 | 170.03 | 162.46 | 79,711 |
| 2026-03-18 | 173.98 | 173.98 | 170.00 | 170.07 | 162.49 | 68,169 |
| 2026-03-17 | 169.99 | 171.00 | 166.00 | 170.01 | 162.44 | 254,042 |
| 2026-03-16 | 170.91 | 178.98 | 170.00 | 170.01 | 158.62 | 52,627 |
| 2026-03-13 | 170.79 | 171.73 | 160.10 | 170.91 | 159.45 | 57,507 |
| 2026-03-12 | 172.34 | 173.00 | 169.05 | 170.78 | 159.33 | 45,750 |
| 2026-03-11 | 174.94 | 175.01 | 170.31 | 172.34 | 160.79 | 16,466 |
| 2026-03-10 | 172.00 | 178.00 | 170.00 | 170.08 | 158.68 | 174,881 |
| 2026-03-09 | 169.16 | 175.30 | 153.51 | 166.41 | 155.26 | 131,507 |
| 2026-03-06 | 175.42 | 177.49 | 170.00 | 170.38 | 158.96 | 42,772 |
| 2026-03-05 | 168.00 | 175.98 | 168.00 | 175.42 | 163.66 | 20,320 |
| 2026-03-04 | 171.00 | 174.35 | 168.00 | 169.15 | 157.81 | 123,491 |
| 2026-03-03 | 152.05 | 171.95 | 152.05 | 171.08 | 159.61 | 101,710 |
| 2026-03-02 | 170.00 | 171.00 | 157.19 | 157.86 | 147.28 | 1,046,044 |
| 2026-02-27 | 174.70 | 178.30 | 174.00 | 174.65 | 162.94 | 49,361 |
| 2026-02-26 | 173.50 | 175.25 | 171.07 | 175.00 | 163.27 | 41,129 |
| 2026-02-25 | 172.50 | 179.00 | 172.11 | 172.71 | 161.13 | 49,108 |
| 2026-02-24 | 176.99 | 177.00 | 166.00 | 171.98 | 160.45 | 47,803 |
| 2026-02-23 | 182.49 | 182.49 | 174.00 | 174.99 | 163.26 | 39,699 |
| 2026-02-20 | 183.99 | 183.99 | 174.00 | 178.63 | 166.66 | 16,237 |
| 2026-02-19 | 184.80 | 186.91 | 176.05 | 178.17 | 166.23 | 91,667 |
| 2026-02-18 | 175.10 | 185.00 | 175.10 | 184.23 | 171.88 | 103,923 |
| 2026-02-17 | 179.99 | 181.99 | 173.11 | 175.39 | 163.63 | 325,184 |
| 2026-02-16 | 193.00 | 193.00 | 178.00 | 178.84 | 166.85 | 220,749 |
| 2026-02-13 | 197.89 | 197.89 | 188.00 | 193.57 | 180.60 | 54,534 |
| 2026-02-12 | 197.96 | 197.96 | 190.00 | 193.46 | 180.49 | 47,364 |
| 2026-02-11 | 197.25 | 197.90 | 187.20 | 196.58 | 183.40 | 61,930 |
| 2026-02-10 | 197.00 | 198.00 | 194.50 | 197.04 | 183.83 | 45,836 |
| 2026-02-09 | 200.11 | 202.49 | 196.00 | 196.29 | 183.13 | 50,793 |
| 2026-02-06 | 205.60 | 205.61 | 197.00 | 200.04 | 186.63 | 77,172 |
| 2026-02-04 | 201.20 | 205.59 | 201.17 | 204.96 | 191.22 | 76,889 |
| 2026-02-03 | 198.00 | 201.90 | 198.00 | 201.17 | 187.69 | 97,478 |
| 2026-02-02 | 199.87 | 202.00 | 197.00 | 197.99 | 184.72 | 46,307 |
| 2026-01-30 | 199.39 | 204.00 | 197.00 | 199.87 | 186.47 | 37,554 |
| 2026-01-29 | 206.00 | 206.00 | 198.10 | 199.36 | 186.00 | 137,995 |
| 2026-01-28 | 203.00 | 203.00 | 202.00 | 202.54 | 188.96 | 13,671 |
| 2026-01-27 | 204.00 | 205.00 | 202.02 | 202.96 | 189.36 | 41,629 |
| 2026-01-26 | 201.57 | 204.97 | 201.00 | 202.64 | 189.06 | 42,898 |
| 2026-01-23 | 206.62 | 208.44 | 200.01 | 203.57 | 189.93 | 70,652 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 4.0000 PKR |
| 2026-04-30 | 4.0000 PKR |
| 2026-03-17 | 4.0000 PKR |
| 2025-10-31 | 4.0000 PKR |
| 2025-08-29 | 4.0000 PKR |
| 2025-05-05 | 4.0000 PKR |
| 2025-03-13 | 4.0000 PKR |
| 2024-11-07 | 4.0000 PKR |
| 2024-08-30 | 4.0000 PKR |
| 2024-05-03 | 4.0000 PKR |
| 2024-03-19 | 4.0000 PKR |
| 2023-11-06 | 3.0000 PKR |
| 2023-08-28 | 2.5000 PKR |
| 2023-05-08 | 2.5000 PKR |
| 2023-03-17 | 2.5000 PKR |
| 2022-10-31 | 2.0000 PKR |
| 2022-08-29 | 2.0000 PKR |
| 2022-04-27 | 2.0000 PKR |
| 2022-03-15 | 2.0000 PKR |
| 2021-11-08 | 2.0000 PKR |
| 2021-08-30 | 2.0000 PKR |
| 2021-05-05 | 2.0000 PKR |
| 2021-03-17 | 6.0000 PKR |
| 2020-05-05 | 2.0000 PKR |
| 2020-03-17 | 2.0000 PKR |
| 2020-02-17 | 2.0000 PKR |
| 2019-11-07 | 2.0000 PKR |
| 2019-09-05 | 2.0000 PKR |
| 2019-05-08 | 2.0000 PKR |
| 2019-03-20 | 2.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.