Allied Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 170.51 | 172.94 | 170.00 | 171.13 | 171.13 | 41,360 |
| 2026-10-15 | 171.20 | 172.00 | 170.02 | 171.74 | 171.74 | 7,716 |
| 2026-10-14 | 170.99 | 171.25 | 170.00 | 170.98 | 170.98 | 12,620 |
| 2026-10-13 | 171.19 | 171.19 | 170.00 | 170.12 | 170.12 | 14,802 |
| 2026-10-12 | 172.69 | 172.69 | 170.00 | 170.10 | 170.10 | 33,320 |
| 2026-10-09 | 172.91 | 172.94 | 170.51 | 172.75 | 172.75 | 58,118 |
| 2026-10-08 | 172.50 | 172.99 | 170.25 | 171.26 | 171.26 | 17,445 |
| 2026-10-07 | 170.98 | 172.66 | 170.02 | 172.59 | 172.59 | 81,825 |
| 2026-10-06 | 169.85 | 170.70 | 168.20 | 170.48 | 170.48 | 27,992 |
| 2026-10-05 | 170.97 | 170.97 | 169.00 | 169.85 | 169.85 | 73,254 |
| 2026-10-02 | 169.53 | 172.00 | 164.00 | 169.73 | 169.73 | 22,860 |
| 2026-10-01 | 169.00 | 171.25 | 168.10 | 170.04 | 170.04 | 46,447 |
| 2026-09-30 | 170.00 | 170.96 | 168.00 | 169.66 | 169.66 | 7,269 |
| 2026-09-29 | 170.01 | 170.99 | 166.01 | 169.80 | 169.80 | 13,813 |
| 2026-09-28 | 170.20 | 171.49 | 169.02 | 170.01 | 170.01 | 28,499 |
| 2026-09-25 | 170.98 | 170.98 | 169.02 | 170.20 | 170.20 | 48,441 |
| 2026-09-24 | 171.69 | 171.69 | 169.90 | 170.01 | 170.01 | 20,991 |
| 2026-09-23 | 170.05 | 171.40 | 170.01 | 170.06 | 170.06 | 22,916 |
| 2026-09-22 | 171.89 | 171.89 | 170.00 | 170.05 | 170.05 | 20,159 |
| 2026-09-21 | 170.35 | 171.99 | 170.00 | 170.48 | 170.48 | 28,615 |
| 2026-09-18 | 170.01 | 172.75 | 170.00 | 170.35 | 170.35 | 22,169 |
| 2026-09-17 | 171.94 | 171.94 | 169.50 | 170.20 | 170.20 | 18,070 |
| 2026-09-16 | 172.08 | 172.08 | 169.51 | 169.75 | 169.75 | 9,326 |
| 2026-09-15 | 162.45 | 173.00 | 162.45 | 172.17 | 172.17 | 34,982 |
| 2026-09-14 | 170.90 | 172.45 | 168.00 | 169.06 | 169.06 | 22,225 |
| 2026-09-11 | 167.00 | 170.95 | 166.00 | 170.21 | 170.21 | 54,997 |
| 2026-09-10 | 170.98 | 170.98 | 169.00 | 169.51 | 169.51 | 54,588 |
| 2026-09-09 | 170.89 | 171.00 | 169.22 | 170.05 | 170.05 | 32,284 |
| 2026-09-08 | 170.00 | 171.94 | 169.00 | 169.21 | 169.21 | 35,760 |
| 2026-09-07 | 172.00 | 172.00 | 168.51 | 169.63 | 169.63 | 71,789 |
| 2026-09-04 | 170.76 | 172.90 | 170.01 | 171.21 | 171.21 | 23,071 |
| 2026-09-03 | 171.47 | 173.98 | 170.04 | 170.76 | 170.76 | 76,038 |
| 2026-09-02 | 170.34 | 171.90 | 169.50 | 170.58 | 170.58 | 95,389 |
| 2026-09-01 | 169.55 | 171.10 | 169.55 | 170.34 | 170.34 | 105,280 |
| 2026-08-31 | 170.00 | 171.00 | 169.00 | 169.53 | 169.53 | 172,770 |
| 2026-08-28 | 168.19 | 171.00 | 166.50 | 169.47 | 169.47 | 2,268,999 |
| 2026-08-27 | 173.62 | 175.72 | 170.02 | 171.25 | 167.25 | 244,736 |
| 2026-08-25 | 176.99 | 177.00 | 172.95 | 173.02 | 168.98 | 174,920 |
| 2026-08-24 | 175.80 | 177.00 | 175.00 | 175.72 | 171.62 | 32,120 |
| 2026-08-21 | 177.96 | 177.96 | 175.00 | 175.79 | 171.68 | 60,796 |
| 2026-08-20 | 177.99 | 178.00 | 175.45 | 176.00 | 171.89 | 47,092 |
| 2026-08-19 | 177.98 | 179.25 | 176.51 | 177.53 | 173.38 | 51,157 |
| 2026-08-18 | 178.00 | 180.00 | 177.00 | 177.99 | 173.83 | 113,689 |
| 2026-08-17 | 178.74 | 180.00 | 177.50 | 178.00 | 173.84 | 41,492 |
| 2026-08-13 | 178.99 | 180.00 | 177.50 | 178.16 | 174.00 | 54,923 |
| 2026-08-12 | 178.99 | 182.00 | 178.00 | 178.30 | 174.14 | 218,757 |
| 2026-08-11 | 178.99 | 179.00 | 177.61 | 177.93 | 173.77 | 32,357 |
| 2026-08-10 | 180.74 | 181.35 | 177.92 | 178.07 | 173.91 | 110,085 |
| 2026-08-07 | 179.02 | 181.78 | 178.49 | 179.99 | 175.79 | 10,685 |
| 2026-08-06 | 179.50 | 181.99 | 178.13 | 180.86 | 176.64 | 64,412 |
| 2026-08-05 | 177.97 | 179.90 | 177.11 | 179.06 | 174.88 | 30,682 |
| 2026-08-04 | 178.04 | 178.74 | 175.00 | 176.30 | 172.18 | 33,976 |
| 2026-08-03 | 178.00 | 178.99 | 177.07 | 178.04 | 173.88 | 15,607 |
| 2026-07-31 | 177.50 | 179.00 | 176.95 | 177.45 | 173.31 | 28,337 |
| 2026-07-30 | 176.91 | 180.00 | 176.91 | 177.78 | 173.63 | 23,049 |
| 2026-07-29 | 177.90 | 178.98 | 176.00 | 176.91 | 172.78 | 24,865 |
| 2026-07-28 | 179.99 | 179.99 | 177.90 | 178.72 | 174.55 | 18,101 |
| 2026-07-27 | 177.99 | 180.00 | 177.99 | 179.44 | 175.25 | 44,091 |
| 2026-07-24 | 175.64 | 177.93 | 172.02 | 175.04 | 170.95 | 28,186 |
| 2026-07-23 | 178.00 | 178.90 | 175.50 | 175.63 | 171.53 | 20,972 |
Page 1 of 3 · 122 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.