Allied Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 116.90 | 116.90 | 114.00 | 114.80 | 96.461 | 46,286 |
| 2024-11-12 | 116.84 | 116.84 | 112.51 | 114.51 | 96.217 | 4,777 |
| 2024-11-11 | 115.53 | 117.97 | 115.50 | 116.05 | 97.511 | 25,728 |
| 2024-11-08 | 117.99 | 117.99 | 115.01 | 116.13 | 97.578 | 10,626 |
| 2024-11-07 | 117.80 | 117.80 | 115.00 | 116.11 | 97.561 | 22,984 |
| 2024-11-06 | 123.49 | 124.00 | 120.50 | 120.55 | 97.931 | 56,185 |
| 2024-11-05 | 122.00 | 124.00 | 120.00 | 123.49 | 100.32 | 143,909 |
| 2024-11-04 | 120.17 | 123.00 | 120.00 | 122.35 | 99.393 | 98,418 |
| 2024-11-01 | 119.50 | 124.99 | 118.02 | 120.16 | 97.614 | 77,926 |
| 2024-10-31 | 120.75 | 122.99 | 117.00 | 119.02 | 96.688 | 93,858 |
| 2024-10-30 | 114.00 | 120.00 | 114.00 | 119.75 | 97.281 | 261,359 |
| 2024-10-29 | 113.50 | 115.00 | 113.00 | 113.58 | 92.269 | 12,053 |
| 2024-10-28 | 115.00 | 115.15 | 111.10 | 112.30 | 91.229 | 43,375 |
| 2024-10-25 | 114.97 | 116.00 | 113.00 | 114.14 | 92.724 | 32,106 |
| 2024-10-24 | 113.41 | 114.50 | 113.00 | 113.37 | 92.098 | 11,257 |
| 2024-10-23 | 114.97 | 114.97 | 113.00 | 113.41 | 92.131 | 4,839 |
| 2024-10-22 | 112.01 | 113.98 | 112.01 | 113.00 | 91.798 | 26,951 |
| 2024-10-21 | 113.00 | 113.00 | 111.50 | 112.02 | 91.001 | 65,873 |
| 2024-10-18 | 113.83 | 113.83 | 111.00 | 112.00 | 90.985 | 9,593 |
| 2024-10-17 | 113.50 | 114.65 | 107.00 | 110.87 | 90.067 | 31,765 |
| 2024-10-16 | 114.97 | 114.97 | 112.02 | 113.00 | 91.798 | 10,951 |
| 2024-10-15 | 114.99 | 114.99 | 111.54 | 113.03 | 91.822 | 11,768 |
| 2024-10-14 | 114.49 | 115.00 | 111.07 | 114.78 | 93.244 | 68,104 |
| 2024-10-11 | 117.00 | 118.00 | 111.50 | 112.70 | 91.554 | 51,189 |
| 2024-10-10 | 112.52 | 119.89 | 112.50 | 116.65 | 94.763 | 9,191 |
| 2024-10-09 | 113.50 | 118.00 | 113.50 | 117.01 | 95.055 | 48,022 |
| 2024-10-08 | 111.55 | 114.97 | 111.00 | 113.60 | 92.285 | 31,361 |
| 2024-10-07 | 111.65 | 112.45 | 110.00 | 112.45 | 91.351 | 23,456 |
| 2024-10-04 | 108.10 | 112.00 | 108.10 | 111.64 | 90.693 | 18,777 |
| 2024-10-03 | 112.24 | 112.24 | 109.00 | 111.84 | 90.855 | 36,370 |
| 2024-10-02 | 110.29 | 113.00 | 110.29 | 111.10 | 90.254 | 36,461 |
| 2024-10-01 | 111.00 | 111.00 | 107.00 | 110.29 | 89.596 | 6,324 |
| 2024-09-30 | 112.00 | 112.00 | 110.00 | 111.00 | 90.173 | 18,585 |
| 2024-09-27 | 112.00 | 112.00 | 107.00 | 112.00 | 90.985 | 231 |
| 2024-09-26 | 112.00 | 114.00 | 111.30 | 112.00 | 90.985 | 55,669 |
| 2024-09-25 | 110.00 | 111.74 | 108.20 | 111.03 | 90.197 | 53,635 |
| 2024-09-24 | 108.85 | 111.50 | 107.80 | 110.16 | 89.490 | 155,798 |
| 2024-09-23 | 108.90 | 108.90 | 107.00 | 107.80 | 87.573 | 48,356 |
| 2024-09-20 | 109.79 | 109.90 | 107.49 | 107.51 | 87.338 | 47,222 |
| 2024-09-19 | 109.65 | 110.00 | 107.50 | 108.08 | 87.801 | 16,730 |
| 2024-09-18 | 107.65 | 110.00 | 107.03 | 108.96 | 88.516 | 6,292 |
| 2024-09-16 | 108.00 | 109.87 | 107.00 | 107.62 | 87.427 | 3,009 |
| 2024-09-13 | 105.20 | 108.50 | 105.20 | 107.96 | 87.703 | 24,573 |
| 2024-09-12 | 109.49 | 109.49 | 107.14 | 107.42 | 87.265 | 13,705 |
| 2024-09-11 | 108.84 | 108.90 | 107.00 | 107.05 | 86.964 | 27,136 |
| 2024-09-10 | 109.00 | 111.98 | 107.00 | 108.11 | 87.825 | 17,849 |
| 2024-09-09 | 108.06 | 112.00 | 108.00 | 109.80 | 89.198 | 12,238 |
| 2024-09-06 | 108.13 | 112.00 | 107.20 | 109.89 | 89.271 | 15,905 |
| 2024-09-05 | 109.00 | 109.00 | 107.00 | 108.13 | 87.841 | 5,887 |
| 2024-09-04 | 105.00 | 109.00 | 103.00 | 107.49 | 87.321 | 2,562 |
| 2024-09-03 | 109.00 | 109.00 | 98.170 | 106.74 | 86.712 | 3,987 |
| 2024-09-02 | 109.00 | 109.50 | 108.51 | 109.08 | 88.613 | 10,274 |
| 2024-08-30 | 112.43 | 112.43 | 107.52 | 109.00 | 88.548 | 14,796 |
| 2024-08-29 | 115.37 | 115.99 | 113.90 | 114.00 | 89.361 | 109,749 |
| 2024-08-28 | 115.45 | 115.48 | 114.50 | 115.38 | 90.442 | 5,090 |
| 2024-08-27 | 114.75 | 115.70 | 114.01 | 114.83 | 90.011 | 12,017 |
| 2024-08-26 | 115.49 | 116.00 | 114.75 | 115.24 | 90.332 | 26,080 |
| 2024-08-23 | 115.00 | 115.99 | 113.03 | 115.49 | 90.528 | 12,975 |
| 2024-08-22 | 112.62 | 116.00 | 112.62 | 114.50 | 89.752 | 53,220 |
| 2024-08-21 | 115.00 | 116.00 | 110.00 | 112.62 | 88.279 | 257,629 |
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.