Allied Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 186.02 | 187.82 | 184.00 | 184.40 | 168.28 | 57,729 |
| 2025-10-28 | 192.90 | 192.90 | 186.11 | 186.95 | 170.61 | 95,300 |
| 2025-10-27 | 189.81 | 193.00 | 184.05 | 190.24 | 173.61 | 108,025 |
| 2025-10-24 | 194.00 | 194.00 | 187.00 | 189.81 | 173.22 | 157,188 |
| 2025-10-23 | 206.00 | 206.00 | 192.00 | 193.85 | 176.90 | 500,684 |
| 2025-10-22 | 206.46 | 206.46 | 200.00 | 202.85 | 185.12 | 139,909 |
| 2025-10-21 | 207.98 | 212.00 | 205.64 | 206.46 | 188.41 | 517,108 |
| 2025-10-20 | 203.26 | 209.00 | 202.55 | 206.38 | 188.34 | 259,961 |
| 2025-10-17 | 207.00 | 207.90 | 199.99 | 202.55 | 184.84 | 268,883 |
| 2025-10-16 | 208.00 | 212.01 | 205.90 | 206.21 | 188.18 | 687,217 |
| 2025-10-15 | 198.00 | 210.60 | 197.80 | 205.91 | 187.91 | 1,491,478 |
| 2025-10-14 | 189.05 | 198.02 | 189.05 | 195.41 | 178.33 | 479,594 |
| 2025-10-13 | 195.00 | 195.00 | 188.01 | 188.33 | 171.87 | 176,768 |
| 2025-10-10 | 198.25 | 198.25 | 193.01 | 195.85 | 178.73 | 217,900 |
| 2025-10-09 | 198.00 | 204.16 | 193.00 | 197.94 | 180.64 | 831,254 |
| 2025-10-08 | 200.97 | 203.00 | 195.02 | 197.44 | 180.18 | 746,363 |
| 2025-10-07 | 191.98 | 202.00 | 187.15 | 198.35 | 181.01 | 1,892,553 |
| 2025-10-06 | 188.00 | 189.95 | 184.50 | 186.17 | 169.89 | 362,558 |
| 2025-10-03 | 195.00 | 196.49 | 183.51 | 184.33 | 168.22 | 721,770 |
| 2025-10-02 | 176.00 | 192.79 | 175.90 | 192.79 | 175.94 | 1,765,109 |
| 2025-10-01 | 173.00 | 176.00 | 172.00 | 175.26 | 159.94 | 381,808 |
| 2025-09-30 | 170.00 | 177.50 | 170.00 | 171.93 | 156.90 | 430,926 |
| 2025-09-29 | 170.00 | 172.00 | 169.06 | 170.07 | 155.20 | 329,318 |
| 2025-09-26 | 167.00 | 172.15 | 167.00 | 168.22 | 153.51 | 313,529 |
| 2025-09-25 | 169.00 | 169.74 | 167.00 | 168.37 | 153.65 | 33,526 |
| 2025-09-24 | 167.80 | 169.94 | 167.50 | 168.33 | 153.61 | 108,012 |
| 2025-09-23 | 170.99 | 171.68 | 165.01 | 167.75 | 153.09 | 199,810 |
| 2025-09-22 | 171.00 | 171.99 | 168.00 | 169.09 | 154.31 | 96,490 |
| 2025-09-19 | 172.50 | 172.50 | 169.80 | 170.06 | 155.19 | 161,660 |
| 2025-09-18 | 171.00 | 172.50 | 170.55 | 171.68 | 156.67 | 76,218 |
| 2025-09-17 | 171.50 | 171.50 | 170.05 | 170.89 | 155.95 | 41,051 |
| 2025-09-16 | 172.00 | 172.00 | 170.50 | 171.00 | 156.05 | 64,234 |
| 2025-09-15 | 171.20 | 172.00 | 170.50 | 171.59 | 156.59 | 30,114 |
| 2025-09-12 | 172.65 | 173.00 | 171.00 | 171.29 | 156.32 | 53,059 |
| 2025-09-11 | 173.34 | 175.32 | 172.00 | 172.35 | 157.28 | 65,307 |
| 2025-09-10 | 173.99 | 175.48 | 173.00 | 173.34 | 158.19 | 40,298 |
| 2025-09-09 | 175.99 | 176.00 | 173.50 | 173.67 | 158.49 | 129,489 |
| 2025-09-08 | 175.99 | 176.85 | 174.00 | 174.03 | 158.82 | 91,868 |
| 2025-09-05 | 175.50 | 176.00 | 174.15 | 174.64 | 159.37 | 54,453 |
| 2025-09-04 | 175.00 | 176.50 | 172.31 | 174.09 | 158.87 | 62,932 |
| 2025-09-03 | 175.85 | 177.50 | 173.96 | 174.58 | 159.32 | 99,040 |
| 2025-09-02 | 177.26 | 178.99 | 171.11 | 175.05 | 159.75 | 142,724 |
| 2025-09-01 | 177.24 | 179.00 | 176.50 | 177.26 | 161.76 | 47,612 |
| 2025-08-29 | 178.00 | 178.95 | 175.01 | 177.24 | 161.75 | 117,662 |
| 2025-08-28 | 182.99 | 182.99 | 178.10 | 178.92 | 159.63 | 174,750 |
| 2025-08-27 | 184.80 | 184.80 | 180.01 | 180.89 | 161.39 | 30,857 |
| 2025-08-26 | 188.00 | 188.00 | 181.00 | 182.39 | 162.72 | 136,192 |
| 2025-08-25 | 187.12 | 188.88 | 185.00 | 185.50 | 165.50 | 39,867 |
| 2025-08-22 | 185.00 | 190.00 | 185.00 | 187.03 | 166.86 | 57,085 |
| 2025-08-21 | 195.50 | 196.00 | 185.11 | 186.75 | 166.61 | 148,386 |
| 2025-08-20 | 192.50 | 193.97 | 191.00 | 193.07 | 172.25 | 149,718 |
| 2025-08-19 | 190.00 | 191.95 | 189.00 | 190.85 | 170.27 | 88,920 |
| 2025-08-18 | 189.99 | 191.97 | 188.80 | 189.44 | 169.01 | 47,726 |
| 2025-08-15 | 186.60 | 191.00 | 186.00 | 189.30 | 168.89 | 75,429 |
| 2025-08-13 | 188.00 | 188.00 | 186.00 | 187.10 | 166.93 | 109,210 |
| 2025-08-12 | 189.10 | 190.20 | 182.01 | 187.60 | 167.37 | 85,082 |
| 2025-08-11 | 186.89 | 189.98 | 186.00 | 188.81 | 168.45 | 118,451 |
| 2025-08-08 | 188.00 | 190.00 | 186.50 | 186.89 | 166.74 | 83,813 |
| 2025-08-07 | 187.75 | 190.00 | 185.00 | 186.86 | 166.71 | 147,902 |
| 2025-08-06 | 180.50 | 189.80 | 180.50 | 187.71 | 167.47 | 225,848 |
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.