Allied Bank Limited (PSX:ABL)
Pakistan · Delayed Price · Currency is PKR 183.27
+0.07 (0.04%)
At close: Nov 6, 2025
Allied Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 184.95 | 184.95 | 181.50 | 183.27 | 183.27 | 0.04% | 16,646 |
| Nov 5, 2025 | 183.50 | 185.75 | 183.00 | 183.20 | 183.20 | -0.59% | 135,141 |
| Nov 4, 2025 | 185.00 | 188.89 | 184.00 | 184.29 | 184.29 | -0.70% | 108,775 |
| Nov 3, 2025 | 184.00 | 189.40 | 183.99 | 185.59 | 185.59 | 0.40% | 123,143 |
| Oct 31, 2025 | 182.00 | 186.00 | 179.20 | 184.85 | 184.85 | 1.03% | 139,448 |
| Oct 30, 2025 | 185.00 | 189.90 | 182.50 | 182.96 | 178.96 | -0.78% | 110,194 |
| Oct 29, 2025 | 186.02 | 187.82 | 184.00 | 184.40 | 180.37 | -1.36% | 57,729 |
| Oct 28, 2025 | 192.90 | 192.90 | 186.11 | 186.95 | 182.86 | -1.73% | 95,300 |
| Oct 27, 2025 | 189.81 | 193.00 | 184.05 | 190.24 | 186.08 | 0.23% | 108,025 |
| Oct 24, 2025 | 194.00 | 194.00 | 187.00 | 189.81 | 185.66 | -2.08% | 157,188 |
| Oct 23, 2025 | 206.00 | 206.00 | 192.00 | 193.85 | 189.61 | -4.44% | 500,684 |
| Oct 22, 2025 | 206.46 | 206.46 | 200.00 | 202.85 | 198.42 | -1.75% | 139,909 |
| Oct 21, 2025 | 207.98 | 212.00 | 205.64 | 206.46 | 201.95 | 0.04% | 517,108 |
| Oct 20, 2025 | 203.26 | 209.00 | 202.55 | 206.38 | 201.87 | 1.89% | 259,961 |
| Oct 17, 2025 | 207.00 | 207.90 | 199.99 | 202.55 | 198.12 | -1.77% | 268,883 |
| Oct 16, 2025 | 208.00 | 212.01 | 205.90 | 206.21 | 201.70 | 0.15% | 687,217 |
| Oct 15, 2025 | 198.00 | 210.60 | 197.80 | 205.91 | 201.41 | 5.37% | 1,491,478 |
| Oct 14, 2025 | 189.05 | 198.02 | 189.05 | 195.41 | 191.14 | 3.76% | 479,594 |
| Oct 13, 2025 | 195.00 | 195.00 | 188.01 | 188.33 | 184.21 | -3.84% | 176,768 |
| Oct 10, 2025 | 198.25 | 198.25 | 193.01 | 195.85 | 191.57 | -1.06% | 217,900 |
| Oct 9, 2025 | 198.00 | 204.16 | 193.00 | 197.94 | 193.61 | 0.25% | 831,254 |
| Oct 8, 2025 | 200.97 | 203.00 | 195.02 | 197.44 | 193.12 | -0.46% | 746,363 |
| Oct 7, 2025 | 191.98 | 202.00 | 187.15 | 198.35 | 194.01 | 6.54% | 1,892,553 |
| Oct 6, 2025 | 188.00 | 189.95 | 184.50 | 186.17 | 182.10 | 1.00% | 362,558 |
| Oct 3, 2025 | 195.00 | 196.49 | 183.51 | 184.33 | 180.30 | -4.39% | 721,770 |
| Oct 2, 2025 | 176.00 | 192.79 | 175.90 | 192.79 | 188.58 | 10.00% | 1,765,109 |
| Oct 1, 2025 | 173.00 | 176.00 | 172.00 | 175.26 | 171.43 | 1.94% | 381,808 |
| Sep 30, 2025 | 170.00 | 177.50 | 170.00 | 171.93 | 168.17 | 1.09% | 430,926 |
| Sep 29, 2025 | 170.00 | 172.00 | 169.06 | 170.07 | 166.35 | 1.10% | 329,318 |
| Sep 26, 2025 | 167.00 | 172.15 | 167.00 | 168.22 | 164.54 | -0.09% | 313,529 |
| Sep 25, 2025 | 169.00 | 169.74 | 167.00 | 168.37 | 164.69 | 0.02% | 33,526 |
| Sep 24, 2025 | 167.80 | 169.94 | 167.50 | 168.33 | 164.65 | 0.35% | 108,012 |
| Sep 23, 2025 | 170.99 | 171.68 | 165.01 | 167.75 | 164.08 | -0.79% | 199,810 |
| Sep 22, 2025 | 171.00 | 171.99 | 168.00 | 169.09 | 165.39 | -0.57% | 96,490 |
| Sep 19, 2025 | 172.50 | 172.50 | 169.80 | 170.06 | 166.34 | -0.94% | 161,660 |
| Sep 18, 2025 | 171.00 | 172.50 | 170.55 | 171.68 | 167.93 | 0.46% | 76,218 |
| Sep 17, 2025 | 171.50 | 171.50 | 170.05 | 170.89 | 167.15 | -0.06% | 41,051 |
| Sep 16, 2025 | 172.00 | 172.00 | 170.50 | 171.00 | 167.26 | -0.34% | 64,234 |
| Sep 15, 2025 | 171.20 | 172.00 | 170.50 | 171.59 | 167.84 | 0.18% | 30,114 |
| Sep 12, 2025 | 172.65 | 173.00 | 171.00 | 171.29 | 167.55 | -0.62% | 53,059 |
| Sep 11, 2025 | 173.34 | 175.32 | 172.00 | 172.35 | 168.58 | -0.57% | 65,307 |
| Sep 10, 2025 | 173.99 | 175.48 | 173.00 | 173.34 | 169.55 | -0.19% | 40,298 |
| Sep 9, 2025 | 175.99 | 176.00 | 173.50 | 173.67 | 169.87 | -0.21% | 129,489 |
| Sep 8, 2025 | 175.99 | 176.85 | 174.00 | 174.03 | 170.23 | -0.35% | 91,868 |
| Sep 5, 2025 | 175.50 | 176.00 | 174.15 | 174.64 | 170.82 | 0.32% | 54,453 |
| Sep 4, 2025 | 175.00 | 176.50 | 172.31 | 174.09 | 170.28 | -0.28% | 62,932 |
| Sep 3, 2025 | 175.85 | 177.50 | 173.96 | 174.58 | 170.76 | -0.27% | 99,040 |
| Sep 2, 2025 | 177.26 | 178.99 | 171.11 | 175.05 | 171.22 | -1.25% | 142,724 |
| Sep 1, 2025 | 177.24 | 179.00 | 176.50 | 177.26 | 173.39 | 0.01% | 47,612 |
| Aug 29, 2025 | 178.00 | 178.95 | 175.01 | 177.24 | 173.37 | -0.94% | 117,662 |