Allied Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 210.90 | 210.90 | 205.95 | 206.62 | 192.77 | 48,963 |
| 2026-01-21 | 208.41 | 215.00 | 206.50 | 208.56 | 194.58 | 228,045 |
| 2026-01-20 | 199.90 | 210.99 | 198.00 | 207.36 | 193.46 | 302,599 |
| 2026-01-19 | 199.00 | 200.99 | 198.00 | 199.94 | 186.54 | 86,331 |
| 2026-01-16 | 193.70 | 199.98 | 193.70 | 198.47 | 185.17 | 102,681 |
| 2026-01-15 | 195.00 | 197.00 | 193.48 | 193.70 | 180.72 | 63,873 |
| 2026-01-14 | 198.00 | 199.00 | 196.00 | 197.34 | 184.11 | 36,685 |
| 2026-01-13 | 197.06 | 199.00 | 194.10 | 197.82 | 184.56 | 123,182 |
| 2026-01-12 | 202.00 | 202.00 | 196.95 | 197.05 | 183.84 | 133,942 |
| 2026-01-09 | 202.50 | 204.90 | 200.00 | 200.37 | 186.94 | 113,962 |
| 2026-01-08 | 199.88 | 204.00 | 197.69 | 202.38 | 188.82 | 199,440 |
| 2026-01-07 | 199.70 | 199.70 | 194.36 | 198.14 | 184.86 | 108,840 |
| 2026-01-06 | 196.00 | 199.71 | 191.03 | 198.05 | 184.78 | 254,271 |
| 2026-01-05 | 189.54 | 199.50 | 189.54 | 195.90 | 182.77 | 329,069 |
| 2026-01-02 | 187.00 | 190.50 | 186.77 | 189.54 | 176.84 | 126,515 |
| 2026-01-01 | 182.70 | 186.00 | 182.00 | 185.37 | 172.95 | 133,789 |
| 2025-12-31 | 182.50 | 184.00 | 180.00 | 182.77 | 170.52 | 164,272 |
| 2025-12-30 | 183.25 | 183.25 | 182.50 | 183.01 | 170.74 | 30,191 |
| 2025-12-29 | 182.09 | 183.84 | 180.01 | 182.67 | 170.43 | 53,889 |
| 2025-12-26 | 181.47 | 182.40 | 180.00 | 182.09 | 169.89 | 83,908 |
| 2025-12-24 | 179.57 | 182.78 | 179.06 | 181.07 | 168.93 | 34,646 |
| 2025-12-23 | 180.26 | 181.98 | 179.00 | 180.54 | 168.44 | 33,682 |
| 2025-12-22 | 181.52 | 181.99 | 178.57 | 180.26 | 168.18 | 26,428 |
| 2025-12-19 | 182.82 | 182.82 | 180.00 | 180.41 | 168.32 | 29,559 |
| 2025-12-18 | 180.99 | 183.70 | 180.55 | 182.58 | 170.34 | 148,398 |
| 2025-12-17 | 181.00 | 181.00 | 177.02 | 179.96 | 167.90 | 64,363 |
| 2025-12-16 | 179.01 | 181.87 | 177.80 | 179.81 | 167.76 | 62,801 |
| 2025-12-15 | 182.74 | 182.96 | 179.80 | 180.09 | 168.02 | 145,130 |
| 2025-12-12 | 182.50 | 183.00 | 176.00 | 181.87 | 169.68 | 28,533 |
| 2025-12-11 | 181.27 | 184.00 | 181.27 | 182.73 | 170.48 | 11,633 |
| 2025-12-10 | 183.89 | 183.89 | 182.01 | 183.04 | 170.77 | 32,763 |
| 2025-12-09 | 181.69 | 184.00 | 181.00 | 182.96 | 170.70 | 96,730 |
| 2025-12-08 | 180.05 | 182.00 | 179.00 | 181.69 | 169.51 | 34,230 |
| 2025-12-05 | 180.00 | 182.98 | 178.50 | 178.89 | 166.90 | 38,087 |
| 2025-12-04 | 178.11 | 180.99 | 178.11 | 179.99 | 167.93 | 41,052 |
| 2025-12-03 | 183.00 | 184.00 | 179.00 | 179.64 | 167.60 | 63,576 |
| 2025-12-02 | 182.57 | 184.88 | 181.61 | 182.39 | 170.17 | 29,583 |
| 2025-12-01 | 184.44 | 184.44 | 181.00 | 182.57 | 170.33 | 76,333 |
| 2025-11-28 | 177.74 | 181.20 | 177.73 | 180.85 | 168.73 | 38,380 |
| 2025-11-27 | 176.00 | 178.00 | 175.02 | 177.73 | 165.82 | 33,940 |
| 2025-11-26 | 174.24 | 177.45 | 173.10 | 175.70 | 163.92 | 27,260 |
| 2025-11-25 | 176.48 | 176.93 | 174.75 | 175.48 | 163.72 | 16,933 |
| 2025-11-24 | 176.48 | 176.50 | 175.00 | 175.67 | 163.90 | 14,636 |
| 2025-11-21 | 174.99 | 177.00 | 173.01 | 174.77 | 163.06 | 49,679 |
| 2025-11-20 | 173.01 | 177.00 | 172.01 | 174.10 | 162.43 | 122,065 |
| 2025-11-19 | 174.99 | 175.00 | 172.80 | 173.05 | 161.45 | 27,131 |
| 2025-11-18 | 175.67 | 178.00 | 173.00 | 173.46 | 161.83 | 106,943 |
| 2025-11-17 | 173.50 | 175.50 | 173.50 | 174.67 | 162.96 | 52,288 |
| 2025-11-14 | 172.55 | 174.89 | 172.00 | 173.03 | 161.43 | 259,043 |
| 2025-11-13 | 171.01 | 174.95 | 171.00 | 171.48 | 159.99 | 41,394 |
| 2025-11-12 | 173.90 | 176.60 | 170.00 | 170.71 | 159.27 | 127,898 |
| 2025-11-11 | 179.34 | 179.34 | 171.11 | 173.24 | 161.63 | 101,830 |
| 2025-11-10 | 183.97 | 183.97 | 170.01 | 179.34 | 167.32 | 68,368 |
| 2025-11-07 | 181.12 | 184.98 | 178.10 | 180.68 | 168.57 | 84,191 |
| 2025-11-06 | 184.95 | 184.95 | 181.50 | 183.27 | 170.99 | 16,646 |
| 2025-11-05 | 183.50 | 185.75 | 183.00 | 183.20 | 170.92 | 135,141 |
| 2025-11-04 | 185.00 | 188.89 | 184.00 | 184.29 | 171.94 | 108,775 |
| 2025-11-03 | 184.00 | 189.40 | 183.99 | 185.59 | 173.15 | 123,143 |
| 2025-10-31 | 182.00 | 186.00 | 179.20 | 184.85 | 172.46 | 139,448 |
| 2025-10-30 | 185.00 | 189.90 | 182.50 | 182.96 | 166.97 | 110,194 |
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.