Allied Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 186.90 | 186.90 | 183.51 | 184.42 | 164.54 | 20,796 |
| 2025-08-04 | 185.00 | 186.90 | 182.16 | 184.55 | 164.65 | 252,784 |
| 2025-08-01 | 184.00 | 185.10 | 182.00 | 183.39 | 163.62 | 90,871 |
| 2025-07-31 | 182.39 | 185.19 | 180.12 | 183.26 | 163.50 | 292,158 |
| 2025-07-30 | 178.80 | 185.00 | 178.00 | 182.58 | 162.89 | 563,891 |
| 2025-07-29 | 179.19 | 192.99 | 173.00 | 177.56 | 158.41 | 1,457,615 |
| 2025-07-28 | 189.00 | 193.39 | 177.50 | 179.19 | 159.87 | 376,113 |
| 2025-07-25 | 196.10 | 199.00 | 186.50 | 188.33 | 168.02 | 651,078 |
| 2025-07-24 | 206.00 | 208.00 | 194.20 | 196.04 | 174.90 | 441,985 |
| 2025-07-23 | 208.00 | 212.00 | 203.10 | 205.12 | 183.00 | 591,777 |
| 2025-07-22 | 205.00 | 219.80 | 203.00 | 205.98 | 183.77 | 1,427,695 |
| 2025-07-21 | 202.47 | 206.87 | 200.00 | 202.13 | 180.34 | 200,460 |
| 2025-07-18 | 211.85 | 211.99 | 198.50 | 202.47 | 180.64 | 312,886 |
| 2025-07-17 | 206.00 | 218.09 | 205.00 | 209.57 | 186.97 | 1,450,450 |
| 2025-07-16 | 204.80 | 218.00 | 200.01 | 205.40 | 183.25 | 1,349,304 |
| 2025-07-15 | 186.10 | 198.73 | 186.00 | 198.72 | 177.29 | 1,392,563 |
| 2025-07-14 | 164.30 | 180.66 | 164.30 | 180.66 | 161.18 | 770,734 |
| 2025-07-11 | 168.00 | 170.00 | 163.00 | 164.24 | 146.53 | 186,252 |
| 2025-07-10 | 170.69 | 170.70 | 167.00 | 169.89 | 151.57 | 71,378 |
| 2025-07-09 | 168.00 | 171.89 | 166.00 | 168.58 | 150.40 | 18,822 |
| 2025-07-08 | 170.90 | 171.98 | 168.00 | 169.99 | 151.66 | 82,981 |
| 2025-07-07 | 161.25 | 169.00 | 161.25 | 167.72 | 149.64 | 150,541 |
| 2025-07-04 | 157.10 | 168.00 | 154.11 | 162.17 | 144.68 | 307,886 |
| 2025-07-03 | 155.00 | 157.98 | 152.50 | 157.01 | 140.08 | 205,169 |
| 2025-07-02 | 150.75 | 159.00 | 148.10 | 154.95 | 138.24 | 183,086 |
| 2025-07-01 | 141.99 | 154.00 | 139.00 | 150.80 | 134.54 | 301,875 |
| 2025-06-30 | 141.29 | 143.42 | 139.05 | 141.00 | 125.80 | 161,888 |
| 2025-06-27 | 138.00 | 142.50 | 137.00 | 141.29 | 126.06 | 131,188 |
| 2025-06-26 | 141.85 | 141.98 | 134.00 | 135.43 | 120.83 | 124,758 |
| 2025-06-25 | 139.75 | 142.00 | 137.30 | 141.82 | 126.53 | 199,010 |
| 2025-06-24 | 138.10 | 142.96 | 137.00 | 137.25 | 122.45 | 158,297 |
| 2025-06-23 | 140.00 | 140.00 | 136.50 | 136.91 | 122.15 | 18,729 |
| 2025-06-20 | 140.55 | 143.00 | 140.40 | 140.91 | 125.72 | 69,775 |
| 2025-06-19 | 144.48 | 144.98 | 138.00 | 140.32 | 125.19 | 125,843 |
| 2025-06-18 | 141.10 | 146.95 | 141.10 | 142.79 | 127.39 | 21,090 |
| 2025-06-17 | 143.17 | 149.89 | 139.00 | 146.03 | 130.28 | 70,791 |
| 2025-06-16 | 139.00 | 145.00 | 137.25 | 143.17 | 127.73 | 25,060 |
| 2025-06-13 | 143.99 | 143.99 | 138.13 | 138.56 | 123.62 | 40,634 |
| 2025-06-12 | 140.00 | 147.00 | 139.06 | 142.75 | 127.36 | 186,539 |
| 2025-06-11 | 141.97 | 144.99 | 137.26 | 141.66 | 126.39 | 93,098 |
| 2025-06-10 | 135.16 | 143.00 | 135.03 | 139.02 | 124.03 | 119,056 |
| 2025-06-05 | 137.55 | 137.55 | 134.85 | 135.01 | 120.45 | 31,162 |
| 2025-06-04 | 129.00 | 138.50 | 129.00 | 137.64 | 122.80 | 409,153 |
| 2025-06-03 | 128.80 | 129.60 | 127.18 | 129.00 | 115.09 | 116,545 |
| 2025-06-02 | 129.72 | 129.76 | 127.01 | 128.09 | 114.28 | 47,420 |
| 2025-05-30 | 128.25 | 130.19 | 127.00 | 129.72 | 115.73 | 74,566 |
| 2025-05-29 | 127.99 | 128.50 | 126.80 | 127.39 | 113.65 | 33,012 |
| 2025-05-27 | 127.01 | 127.95 | 126.01 | 127.60 | 113.84 | 6,297 |
| 2025-05-26 | 128.03 | 128.10 | 127.00 | 127.94 | 114.15 | 17,597 |
| 2025-05-23 | 129.78 | 129.78 | 126.50 | 128.01 | 114.21 | 45,873 |
| 2025-05-22 | 128.98 | 129.00 | 128.03 | 128.10 | 114.29 | 21,654 |
| 2025-05-21 | 129.15 | 129.90 | 127.75 | 128.24 | 114.41 | 24,031 |
| 2025-05-20 | 129.49 | 129.55 | 127.58 | 128.96 | 115.06 | 21,019 |
| 2025-05-19 | 128.00 | 129.60 | 127.06 | 129.10 | 115.18 | 39,323 |
| 2025-05-16 | 127.05 | 128.89 | 127.05 | 128.03 | 114.23 | 26,538 |
| 2025-05-15 | 128.85 | 128.85 | 127.00 | 127.84 | 114.06 | 36,927 |
| 2025-05-14 | 127.00 | 128.50 | 126.72 | 127.03 | 113.33 | 70,328 |
| 2025-05-13 | 131.95 | 131.95 | 127.00 | 127.84 | 114.06 | 174,694 |
| 2025-05-12 | 133.99 | 133.99 | 126.06 | 131.13 | 116.99 | 149,961 |
| 2025-05-09 | 125.10 | 128.50 | 125.00 | 125.24 | 111.74 | 42,495 |
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.