Bank Alfalah Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	38.360	38.950	38.360	38.910	15.702	1,634,868
2023-11-20	38.950	38.950	38.220	38.360	15.481	2,427,958
2023-11-17	39.500	39.550	38.200	38.390	15.493	5,791,634
2023-11-16	39.750	40.300	39.300	39.380	15.892	4,571,712
2023-11-15	39.970	40.690	39.750	39.960	16.126	4,240,652
2023-11-14	41.260	41.270	39.740	39.960	16.126	5,546,568
2023-11-13	40.990	41.600	40.890	41.270	16.655	4,562,462
2023-11-10	41.000	41.650	40.810	41.160	16.610	2,804,856
2023-11-08	40.750	41.500	40.450	41.310	16.671	2,682,206
2023-11-07	40.990	41.100	40.500	40.570	16.372	1,994,418
2023-11-06	40.600	41.690	40.600	40.850	16.485	6,415,842
2023-11-03	40.200	41.000	39.900	40.710	16.429	7,443,408
2023-11-02	39.890	40.240	39.800	40.060	16.167	1,226,952
2023-11-01	39.250	40.050	39.000	39.810	16.066	1,020,584
2023-10-31	38.650	39.500	38.650	39.360	15.884	1,028,138
2023-10-30	39.010	39.190	38.550	38.710	15.622	2,337,314
2023-10-27	38.880	39.290	37.520	39.040	15.755	2,217,868
2023-10-26	40.130	40.850	38.700	38.880	15.690	9,156,560
2023-10-25	39.800	40.070	39.370	39.960	16.126	2,175,824
2023-10-24	39.880	40.000	39.100	39.700	16.021	1,356,410
2023-10-23	40.400	40.400	39.380	39.420	15.908	1,488,676
2023-10-20	39.250	40.250	39.200	40.030	16.154	2,793,454
2023-10-19	38.810	39.410	38.500	39.060	15.763	5,488,112
2023-10-18	39.640	39.750	38.790	38.880	15.690	889,638
2023-10-17	40.000	40.000	39.600	39.640	15.997	685,490
2023-10-16	40.500	40.740	39.100	40.030	16.154	726,586
2023-10-13	38.610	40.150	38.610	40.000	16.142	9,229,498
2023-10-12	38.530	38.900	38.420	38.580	15.569	465,034
2023-10-11	38.500	38.980	38.500	38.750	15.638	681,632
2023-10-10	38.450	38.970	38.210	38.560	15.561	1,106,160
2023-10-09	38.010	38.750	37.830	38.260	15.440	661,994
2023-10-06	38.730	38.800	38.110	38.310	15.460	714,724
2023-10-05	38.910	39.290	38.300	38.430	15.509	1,002,590
2023-10-04	37.630	39.100	37.600	38.890	15.694	5,636,474
2023-10-03	37.600	37.900	37.510	37.710	15.218	316,386
2023-10-02	38.940	38.940	37.440	37.710	15.218	4,840,700
2023-09-28	38.500	38.800	38.260	38.470	15.525	274,512
2023-09-27	38.600	38.940	38.450	38.500	15.537	640,982
2023-09-26	38.510	38.990	38.500	38.640	15.594	915,368
2023-09-25	39.260	39.480	38.750	38.880	15.690	802,950
2023-09-22	39.000	39.510	38.850	39.180	15.811	2,383,292
2023-09-21	39.000	39.550	38.600	38.850	15.678	836,878
2023-09-20	39.730	39.730	38.750	38.880	15.690	502,114
2023-09-19	40.000	40.500	39.320	39.450	15.920	421,724
2023-09-18	39.800	39.890	39.340	39.800	16.062	323,060
2023-09-15	40.500	40.730	39.500	39.690	16.017	7,218,228
2023-09-14	40.860	40.890	40.260	40.460	16.328	465,442
2023-09-13	40.500	40.930	40.000	40.270	16.251	3,580,934
2023-09-12	41.250	41.470	40.130	40.580	16.376	2,323,008
2023-09-11	40.990	41.740	40.500	41.120	16.594	118,632,898
2023-09-08	38.750	41.110	38.500	40.820	16.473	18,544,968
2023-09-07	40.370	40.370	38.550	38.730	15.630	1,724,592
2023-09-06	39.390	40.300	38.510	40.050	16.163	617,214
2023-09-05	39.030	39.490	38.210	39.000	15.739	937,528
2023-09-04	40.080	40.490	39.010	39.210	15.824	366,084
2023-09-01	39.510	40.350	39.120	39.890	16.098	1,076,802
2023-08-31	40.770	40.770	38.600	40.090	16.179	3,568,898
2023-08-30	40.930	41.050	40.110	40.780	16.457	2,782,416
2023-08-29	41.250	41.850	40.140	40.660	16.409	1,582,534
2023-08-28	41.020	42.470	41.020	41.960	16.933	3,307,464

← NewerPage 13 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	1.5000 PKR
2026-05-05	1.5000 PKR
2026-03-16	1.5000 PKR
2025-11-03	1.2500 PKR
2025-08-08	1.2500 PKR
2025-04-28	1.2500 PKR
2025-03-10	1.2500 PKR
2024-10-29	1.0000 PKR
2024-08-09	1.0000 PKR
2024-05-03	1.0000 PKR
2024-03-13	2.5000 PKR
2023-08-21	1.5000 PKR
2023-03-10	1.2500 PKR
2022-08-10	1.2500 PKR
2022-03-18	1.0000 PKR
2021-09-13	1.0000 PKR
2021-03-04	1.0000 PKR
2020-11-19	1.0000 PKR
2020-03-18	1.0000 PKR
2019-09-05	1.0000 PKR
2019-03-19	0.7500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.