Allied Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 140.00 | 141.00 | 138.50 | 139.51 | 117.22 | 3,553 |
| 2025-02-06 | 141.80 | 141.80 | 139.03 | 140.60 | 118.14 | 36,133 |
| 2025-02-04 | 147.80 | 147.80 | 140.06 | 141.54 | 118.93 | 52,181 |
| 2025-02-03 | 143.49 | 146.45 | 141.15 | 144.16 | 121.13 | 33,486 |
| 2025-01-31 | 140.00 | 145.00 | 140.00 | 143.49 | 120.57 | 42,185 |
| 2025-01-30 | 141.90 | 143.50 | 139.25 | 140.98 | 118.46 | 45,075 |
| 2025-01-29 | 136.02 | 146.10 | 136.02 | 141.50 | 118.90 | 145,033 |
| 2025-01-28 | 138.03 | 139.99 | 137.99 | 138.43 | 116.32 | 19,864 |
| 2025-01-27 | 141.00 | 141.88 | 138.60 | 139.69 | 117.37 | 12,027 |
| 2025-01-24 | 141.46 | 142.90 | 139.50 | 140.02 | 117.65 | 84,208 |
| 2025-01-23 | 138.60 | 142.00 | 138.60 | 139.41 | 117.14 | 28,723 |
| 2025-01-22 | 141.49 | 141.50 | 138.08 | 140.00 | 117.63 | 14,421 |
| 2025-01-21 | 141.96 | 141.97 | 138.52 | 140.92 | 118.41 | 19,833 |
| 2025-01-20 | 135.50 | 141.00 | 135.50 | 140.50 | 118.05 | 68,120 |
| 2025-01-17 | 137.00 | 138.00 | 135.05 | 136.65 | 114.82 | 37,833 |
| 2025-01-16 | 137.98 | 137.98 | 135.20 | 135.80 | 114.11 | 15,396 |
| 2025-01-15 | 137.00 | 137.94 | 135.01 | 137.70 | 115.70 | 10,253 |
| 2025-01-14 | 135.01 | 137.39 | 135.01 | 136.99 | 115.11 | 7,123 |
| 2025-01-13 | 136.85 | 137.50 | 135.01 | 135.46 | 113.82 | 3,868 |
| 2025-01-10 | 137.89 | 137.89 | 133.02 | 135.67 | 114.00 | 31,872 |
| 2025-01-09 | 137.93 | 137.93 | 134.00 | 135.61 | 113.95 | 82,874 |
| 2025-01-08 | 139.40 | 139.40 | 134.01 | 136.05 | 114.32 | 42,340 |
| 2025-01-07 | 134.10 | 137.00 | 133.50 | 134.00 | 112.59 | 40,745 |
| 2025-01-06 | 137.00 | 138.55 | 135.05 | 136.00 | 114.27 | 67,192 |
| 2025-01-03 | 138.90 | 138.98 | 135.50 | 137.75 | 115.74 | 23,642 |
| 2025-01-02 | 136.06 | 141.99 | 136.06 | 137.32 | 115.38 | 55,200 |
| 2025-01-01 | 138.00 | 140.50 | 137.11 | 138.91 | 116.72 | 93,710 |
| 2024-12-31 | 140.00 | 140.00 | 137.50 | 137.87 | 115.85 | 22,855 |
| 2024-12-30 | 131.00 | 142.58 | 131.00 | 141.35 | 118.77 | 187,584 |
| 2024-12-27 | 129.25 | 130.00 | 126.06 | 129.62 | 108.91 | 16,506 |
| 2024-12-26 | 132.00 | 132.00 | 128.05 | 129.00 | 108.39 | 32,069 |
| 2024-12-24 | 132.00 | 134.25 | 132.00 | 132.12 | 111.01 | 26,822 |
| 2024-12-23 | 132.39 | 133.10 | 128.01 | 133.00 | 111.75 | 39,624 |
| 2024-12-20 | 127.65 | 130.00 | 127.50 | 128.39 | 107.88 | 17,475 |
| 2024-12-19 | 127.01 | 131.96 | 116.01 | 127.65 | 107.26 | 28,701 |
| 2024-12-18 | 133.51 | 134.95 | 127.00 | 127.76 | 107.35 | 80,972 |
| 2024-12-17 | 128.00 | 133.94 | 125.03 | 133.38 | 112.07 | 127,729 |
| 2024-12-16 | 132.00 | 135.90 | 125.50 | 127.96 | 107.52 | 136,349 |
| 2024-12-13 | 139.30 | 139.98 | 132.00 | 132.26 | 111.13 | 145,889 |
| 2024-12-12 | 140.99 | 140.99 | 137.02 | 139.55 | 117.26 | 71,203 |
| 2024-12-11 | 139.00 | 142.89 | 139.00 | 139.77 | 117.44 | 89,683 |
| 2024-12-10 | 145.95 | 147.50 | 139.69 | 141.21 | 118.65 | 84,331 |
| 2024-12-09 | 150.64 | 150.64 | 145.50 | 145.94 | 122.63 | 51,728 |
| 2024-12-06 | 152.98 | 152.98 | 145.00 | 150.63 | 126.57 | 26,179 |
| 2024-12-05 | 151.26 | 154.00 | 146.15 | 150.58 | 126.52 | 161,159 |
| 2024-12-04 | 151.50 | 154.80 | 148.00 | 151.49 | 127.29 | 134,497 |
| 2024-12-03 | 151.01 | 154.00 | 145.11 | 150.94 | 126.83 | 173,606 |
| 2024-12-02 | 145.05 | 150.00 | 145.05 | 150.00 | 126.04 | 89,604 |
| 2024-11-29 | 143.90 | 145.00 | 127.10 | 143.75 | 120.79 | 214,125 |
| 2024-11-28 | 133.99 | 144.50 | 132.00 | 139.74 | 117.42 | 368,967 |
| 2024-11-27 | 125.90 | 135.00 | 125.90 | 132.35 | 111.21 | 142,561 |
| 2024-11-26 | 122.99 | 132.90 | 120.00 | 125.50 | 105.45 | 299,160 |
| 2024-11-25 | 121.89 | 124.00 | 120.00 | 122.01 | 102.52 | 94,185 |
| 2024-11-22 | 115.10 | 124.49 | 115.10 | 120.21 | 101.01 | 215,238 |
| 2024-11-21 | 116.00 | 116.48 | 114.01 | 115.00 | 96.629 | 115,835 |
| 2024-11-20 | 115.90 | 115.90 | 114.00 | 114.42 | 96.141 | 32,852 |
| 2024-11-19 | 116.00 | 116.00 | 114.01 | 115.12 | 96.729 | 29,708 |
| 2024-11-18 | 116.60 | 116.60 | 114.90 | 114.96 | 96.595 | 11,907 |
| 2024-11-15 | 114.30 | 116.95 | 114.30 | 115.07 | 96.687 | 28,240 |
| 2024-11-14 | 114.75 | 118.00 | 114.00 | 114.03 | 95.814 | 93,495 |
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.