Bank Alfalah Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	33.150	33.150	32.600	32.680	12.233	170,562
2022-09-07	32.850	33.100	32.750	32.990	12.349	989,800
2022-09-06	32.690	32.760	32.250	32.720	12.248	973,562
2022-09-05	32.850	32.850	32.250	32.450	12.147	161,510
2022-09-02	32.480	32.930	32.210	32.670	12.229	595,020
2022-09-01	32.400	32.490	32.190	32.300	12.091	904,116
2022-08-31	32.950	33.250	32.100	32.250	12.072	7,252,558
2022-08-30	32.880	33.000	32.500	32.840	12.293	1,157,178
2022-08-29	32.600	32.800	32.190	32.560	12.188	1,992,088
2022-08-26	32.610	33.450	32.510	32.610	12.207	4,572,972
2022-08-25	32.930	33.990	32.600	32.990	12.349	8,820,072
2022-08-24	32.010	33.000	31.600	32.540	12.180	26,194,060
2022-08-23	31.860	33.340	31.850	32.200	12.053	20,344,260
2022-08-22	32.450	32.940	31.810	32.100	12.016	5,861,470
2022-08-19	33.250	33.250	32.400	32.490	12.162	11,330,730
2022-08-18	33.470	34.000	33.150	33.350	12.484	1,672,258
2022-08-17	32.810	33.500	32.810	33.230	12.439	515,896
2022-08-16	33.350	33.450	32.800	33.010	12.356	1,295,882
2022-08-15	33.500	35.490	33.200	33.300	12.465	8,700,540
2022-08-12	32.600	34.200	32.000	33.030	12.364	3,239,836
2022-08-11	32.700	33.870	32.000	32.100	12.016	5,113,904
2022-08-10	32.500	32.900	31.500	32.690	12.237	14,530,958
2022-08-05	34.490	35.500	33.600	34.710	12.496	5,095,494
2022-08-04	33.600	34.250	33.600	34.050	12.258	983,840
2022-08-03	33.740	34.100	33.350	33.470	12.049	1,565,338
2022-08-02	33.250	34.300	32.920	33.250	11.970	1,266,108
2022-08-01	33.860	34.740	33.000	33.610	12.100	1,127,484
2022-07-29	32.450	33.590	32.250	33.570	12.085	3,374,054
2022-07-28	31.430	31.490	31.000	31.250	11.250	1,324,054
2022-07-27	30.840	31.480	29.720	30.830	11.099	1,412,606
2022-07-26	30.010	30.500	29.510	29.810	10.732	604,124
2022-07-25	31.260	31.260	30.250	30.390	10.941	48,458
2022-07-22	31.800	31.800	30.310	30.630	11.027	1,634,178
2022-07-21	31.010	31.180	30.750	31.070	11.185	374,860
2022-07-20	31.100	31.480	30.980	31.030	11.171	207,408
2022-07-19	32.700	32.700	31.100	31.410	11.308	311,184
2022-07-18	32.560	32.990	32.130	32.220	11.599	131,334
2022-07-15	33.300	33.850	32.760	33.200	11.952	167,956
2022-07-14	33.840	33.840	32.860	33.300	11.988	115,750
2022-07-13	32.820	33.500	31.510	33.150	11.934	570,228
2022-07-07	31.890	32.110	31.020	32.100	11.556	232,602
2022-07-06	31.500	31.680	31.200	31.500	11.340	115,366
2022-07-05	32.590	32.590	31.050	31.310	11.272	337,566
2022-07-04	32.400	32.540	32.200	32.440	11.679	266,634
2022-07-01	31.400	32.500	31.400	32.480	11.693	823,040
2022-06-30	31.500	32.110	31.250	32.000	11.520	428,200
2022-06-29	31.750	32.290	30.600	31.250	11.250	2,185,076
2022-06-28	32.800	32.800	31.550	31.960	11.506	528,172
2022-06-27	30.500	32.000	30.500	31.860	11.470	364,764
2022-06-24	33.310	33.770	31.160	31.340	11.283	4,965,076
2022-06-23	33.850	33.950	33.400	33.520	12.067	371,728
2022-06-22	33.750	34.000	33.250	33.250	11.970	3,422,046
2022-06-21	32.900	33.800	32.800	33.720	12.139	402,016
2022-06-20	33.400	33.750	32.800	33.080	11.909	673,556
2022-06-17	33.390	34.850	32.900	33.040	11.895	1,847,822
2022-06-16	31.800	33.180	31.800	32.990	11.877	664,758
2022-06-15	32.150	32.300	32.010	32.270	11.617	160,960
2022-06-14	31.780	31.990	31.530	31.790	11.445	66,086
2022-06-13	31.800	32.260	31.490	31.590	11.373	1,505,180
2022-06-10	32.450	32.650	31.860	32.450	11.682	36,104

← NewerPage 18 of 21 · 1,241 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.