Allied Bank Limited (PSX:ABL)
Pakistan · Delayed Price · Currency is PKR 180.41
-2.17 (-1.19%)
At close: Dec 19, 2025
Allied Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 182.82 | 182.82 | 180.00 | 180.41 | 180.41 | -1.19% | 29,559 |
| Dec 18, 2025 | 180.99 | 183.70 | 180.55 | 182.58 | 182.58 | 1.46% | 148,398 |
| Dec 17, 2025 | 181.00 | 181.00 | 177.02 | 179.96 | 179.96 | 0.08% | 64,363 |
| Dec 16, 2025 | 179.01 | 181.87 | 177.80 | 179.81 | 179.81 | -0.16% | 62,801 |
| Dec 15, 2025 | 182.74 | 182.96 | 179.80 | 180.09 | 180.09 | -0.98% | 145,130 |
| Dec 12, 2025 | 182.50 | 183.00 | 176.00 | 181.87 | 181.87 | -0.47% | 28,533 |
| Dec 11, 2025 | 181.27 | 184.00 | 181.27 | 182.73 | 182.73 | -0.17% | 11,633 |
| Dec 10, 2025 | 183.89 | 183.89 | 182.01 | 183.04 | 183.04 | 0.04% | 32,763 |
| Dec 9, 2025 | 181.69 | 184.00 | 181.00 | 182.96 | 182.96 | 0.70% | 96,730 |
| Dec 8, 2025 | 180.05 | 182.00 | 179.00 | 181.69 | 181.69 | 1.57% | 34,230 |
| Dec 5, 2025 | 180.00 | 182.98 | 178.50 | 178.89 | 178.89 | -0.61% | 38,087 |
| Dec 4, 2025 | 178.11 | 180.99 | 178.11 | 179.99 | 179.99 | 0.19% | 41,052 |
| Dec 3, 2025 | 183.00 | 184.00 | 179.00 | 179.64 | 179.64 | -1.51% | 63,576 |
| Dec 2, 2025 | 182.57 | 184.88 | 181.61 | 182.39 | 182.39 | -0.10% | 29,583 |
| Dec 1, 2025 | 184.44 | 184.44 | 181.00 | 182.57 | 182.57 | 0.95% | 76,333 |
| Nov 28, 2025 | 177.74 | 181.20 | 177.73 | 180.85 | 180.85 | 1.76% | 38,380 |
| Nov 27, 2025 | 176.00 | 178.00 | 175.02 | 177.73 | 177.73 | 1.16% | 33,940 |
| Nov 26, 2025 | 174.24 | 177.45 | 173.10 | 175.70 | 175.70 | 0.13% | 27,260 |
| Nov 25, 2025 | 176.48 | 176.93 | 174.75 | 175.48 | 175.48 | -0.11% | 16,933 |
| Nov 24, 2025 | 176.48 | 176.50 | 175.00 | 175.67 | 175.67 | 0.51% | 14,636 |
| Nov 21, 2025 | 174.99 | 177.00 | 173.01 | 174.77 | 174.77 | 0.38% | 49,679 |
| Nov 20, 2025 | 173.01 | 177.00 | 172.01 | 174.10 | 174.10 | 0.61% | 122,065 |
| Nov 19, 2025 | 174.99 | 175.00 | 172.80 | 173.05 | 173.05 | -0.24% | 27,131 |
| Nov 18, 2025 | 175.67 | 178.00 | 173.00 | 173.46 | 173.46 | -0.69% | 106,943 |
| Nov 17, 2025 | 173.50 | 175.50 | 173.50 | 174.67 | 174.67 | 0.95% | 52,288 |
| Nov 14, 2025 | 172.55 | 174.89 | 172.00 | 173.03 | 173.03 | 0.90% | 259,043 |
| Nov 13, 2025 | 171.01 | 174.95 | 171.00 | 171.48 | 171.48 | 0.45% | 41,394 |
| Nov 12, 2025 | 173.90 | 176.60 | 170.00 | 170.71 | 170.71 | -1.46% | 127,898 |
| Nov 11, 2025 | 179.34 | 179.34 | 171.11 | 173.24 | 173.24 | -3.40% | 101,830 |
| Nov 10, 2025 | 183.97 | 183.97 | 170.01 | 179.34 | 179.34 | -0.74% | 68,368 |
| Nov 7, 2025 | 181.12 | 184.98 | 178.10 | 180.68 | 180.68 | -1.41% | 84,191 |
| 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 |