Allied Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	128.99	128.99	124.00	125.00	111.52	189,004
2025-05-07	122.00	129.49	122.00	125.03	111.55	14,089
2025-05-06	131.00	131.00	127.10	128.87	114.97	25,480
2025-05-05	133.50	133.50	129.97	130.00	115.98	62,197
2025-05-02	134.00	135.99	133.50	134.83	116.72	174,947
2025-04-30	132.01	134.98	132.01	134.08	116.07	68,854
2025-04-29	132.20	135.00	129.50	134.31	116.27	51,324
2025-04-28	130.99	132.49	130.00	131.78	114.08	64,700
2025-04-25	130.00	131.00	127.50	129.99	112.53	80,391
2025-04-24	130.00	132.97	129.50	129.97	112.52	47,001
2025-04-23	132.20	132.88	130.15	130.33	112.83	6,368
2025-04-22	133.00	133.00	130.50	131.90	114.19	18,634
2025-04-21	127.87	132.49	127.87	131.76	114.07	63,183
2025-04-18	130.01	130.01	127.80	127.87	110.70	76,072
2025-04-17	130.00	130.95	129.02	129.88	112.44	20,467
2025-04-16	131.90	132.95	129.85	130.10	112.63	192,965
2025-04-15	134.50	134.50	130.90	131.18	113.56	89,239
2025-04-14	134.88	134.88	133.10	133.98	115.99	8,458
2025-04-11	135.00	136.00	132.00	133.00	115.14	434,724
2025-04-10	135.99	135.99	133.79	133.99	116.00	26,621
2025-04-09	135.99	135.99	133.00	134.04	116.04	16,132
2025-04-08	134.00	135.00	134.00	134.01	116.01	49,572
2025-04-07	136.74	137.00	130.00	133.06	115.19	69,053
2025-04-04	135.98	138.90	135.98	136.74	118.38	67,580
2025-04-03	134.99	135.89	134.50	135.69	117.47	4,033
2025-03-27	134.84	134.84	133.01	134.10	116.09	2,554
2025-03-26	133.80	134.90	131.51	133.50	115.57	2,791,123
2025-03-25	134.13	134.40	132.00	133.95	115.96	20,999
2025-03-24	135.96	135.96	134.00	134.13	116.12	3,432
2025-03-21	135.95	135.96	134.90	134.90	116.78	1,251
2025-03-20	135.00	135.00	133.40	134.85	116.74	1,569
2025-03-19	135.97	135.97	132.70	134.97	116.84	2,557
2025-03-18	132.60	135.89	132.60	133.55	115.62	10,046
2025-03-17	135.97	135.97	132.03	134.99	116.86	15,781
2025-03-14	133.01	134.90	132.00	134.52	116.46	10,766
2025-03-13	134.00	134.00	131.99	132.64	114.83	23,035
2025-03-12	136.06	138.00	135.10	136.01	114.28	51,188
2025-03-11	138.90	138.90	136.02	137.09	115.19	44,916
2025-03-10	138.00	138.00	137.40	137.43	115.48	61,189
2025-03-07	139.80	140.00	137.05	139.01	116.80	24,124
2025-03-06	139.84	139.84	137.40	137.65	115.66	64,364
2025-03-05	138.50	139.90	137.07	137.15	115.24	24,105
2025-03-04	137.50	139.49	137.50	138.50	116.37	9,696
2025-03-03	137.00	138.98	136.02	137.38	115.43	1,499
2025-02-28	139.00	139.99	137.10	137.35	115.41	76,162
2025-02-27	139.98	139.99	137.54	138.75	116.58	1,280
2025-02-26	137.31	140.95	137.31	139.96	117.60	29,786
2025-02-25	136.09	140.25	136.09	139.99	117.63	284,497
2025-02-24	138.75	138.75	136.00	137.05	115.16	20,063
2025-02-21	139.35	139.35	136.05	138.11	116.05	4,185
2025-02-20	139.96	139.96	137.10	138.41	116.30	3,812
2025-02-19	136.00	140.85	135.50	137.40	115.45	4,664
2025-02-18	139.70	139.70	132.55	135.43	113.79	4,515
2025-02-17	142.46	142.48	126.00	130.20	109.40	23,250
2025-02-14	140.00	142.00	138.60	139.99	117.63	58,181
2025-02-13	141.88	141.88	139.01	139.31	117.06	1,078
2025-02-12	139.50	141.90	138.02	139.99	117.63	22,346
2025-02-11	142.42	142.42	138.03	139.86	117.52	102,830
2025-02-10	139.00	141.00	138.00	139.97	117.61	33,038
2025-02-07	140.00	141.00	138.50	139.51	117.22	3,553

← NewerPage 7 of 20 · 1,200 trading daysOlder →

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.