Allied Bank Limited (PSX:ABL)
Pakistan · Delayed Price · Currency is PKR 180.22
-0.98 (-0.54%)
At close: Apr 10, 2026
Allied Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 182.98 | 184.85 | 176.11 | 180.22 | 180.22 | -0.54% | 43,537 |
| Apr 9, 2026 | 187.00 | 187.00 | 178.00 | 181.20 | 181.20 | -2.78% | 102,488 |
| Apr 8, 2026 | 177.11 | 189.00 | 177.10 | 186.39 | 186.39 | 7.22% | 226,586 |
| Apr 7, 2026 | 171.00 | 175.00 | 170.00 | 173.84 | 173.84 | 1.61% | 17,678 |
| Apr 6, 2026 | 171.09 | 173.99 | 166.50 | 171.08 | 171.08 | -0.01% | 24,488 |
| Apr 3, 2026 | 171.86 | 179.89 | 167.02 | 171.09 | 171.09 | -0.45% | 15,899 |
| Apr 2, 2026 | 172.95 | 173.01 | 170.00 | 171.86 | 171.86 | -1.70% | 29,268 |
| Apr 1, 2026 | 171.83 | 177.80 | 171.83 | 174.84 | 174.84 | 1.75% | 54,800 |
| Mar 31, 2026 | 168.99 | 172.00 | 168.99 | 171.83 | 171.83 | 2.32% | 17,163 |
| Mar 30, 2026 | 170.67 | 174.99 | 166.12 | 167.93 | 167.93 | -1.61% | 96,980 |
| Mar 27, 2026 | 170.00 | 171.52 | 170.00 | 170.67 | 170.67 | 0.38% | 30,979 |
| Mar 26, 2026 | 171.01 | 172.00 | 170.00 | 170.02 | 170.02 | -0.82% | 59,841 |
| Mar 25, 2026 | 173.00 | 173.00 | 170.01 | 171.42 | 171.42 | -0.16% | 33,830 |
| Mar 24, 2026 | 171.00 | 174.00 | 170.00 | 171.70 | 171.70 | 0.98% | 9,566 |
| Mar 19, 2026 | 170.08 | 171.92 | 169.50 | 170.03 | 170.03 | -0.02% | 79,711 |
| Mar 18, 2026 | 173.98 | 173.98 | 170.00 | 170.07 | 170.07 | 0.04% | 68,169 |
| Mar 17, 2026 | 169.99 | 171.00 | 166.00 | 170.01 | 170.01 | - | 254,042 |
| Mar 16, 2026 | 170.91 | 178.98 | 170.00 | 170.01 | 166.01 | -0.53% | 52,627 |
| Mar 13, 2026 | 170.79 | 171.73 | 160.10 | 170.91 | 166.89 | 0.08% | 57,507 |
| Mar 12, 2026 | 172.34 | 173.00 | 169.05 | 170.78 | 166.76 | -0.91% | 45,750 |
| Mar 11, 2026 | 174.94 | 175.01 | 170.31 | 172.34 | 168.29 | 1.33% | 16,466 |
| Mar 10, 2026 | 172.00 | 178.00 | 170.00 | 170.08 | 166.08 | 2.21% | 174,881 |
| Mar 9, 2026 | 169.16 | 175.30 | 153.51 | 166.41 | 162.49 | -2.33% | 131,507 |
| Mar 6, 2026 | 175.42 | 177.49 | 170.00 | 170.38 | 166.37 | -2.87% | 42,772 |
| Mar 5, 2026 | 168.00 | 175.98 | 168.00 | 175.42 | 171.29 | 3.71% | 20,320 |
| Mar 4, 2026 | 171.00 | 174.35 | 168.00 | 169.15 | 165.17 | -1.13% | 123,491 |
| Mar 3, 2026 | 152.05 | 171.95 | 152.05 | 171.08 | 167.05 | 8.37% | 101,710 |
| Mar 2, 2026 | 170.00 | 171.00 | 157.19 | 157.86 | 154.15 | -9.61% | 1,046,044 |
| Feb 27, 2026 | 174.70 | 178.30 | 174.00 | 174.65 | 170.54 | -0.20% | 49,361 |
| Feb 26, 2026 | 173.50 | 175.25 | 171.07 | 175.00 | 170.88 | 1.33% | 41,129 |
| Feb 25, 2026 | 172.50 | 179.00 | 172.11 | 172.71 | 168.65 | 0.42% | 49,108 |
| Feb 24, 2026 | 176.99 | 177.00 | 166.00 | 171.98 | 167.93 | -1.72% | 47,803 |
| Feb 23, 2026 | 182.49 | 182.49 | 174.00 | 174.99 | 170.87 | -2.04% | 39,699 |
| Feb 20, 2026 | 183.99 | 183.99 | 174.00 | 178.63 | 174.43 | 0.26% | 16,237 |
| Feb 19, 2026 | 184.80 | 186.91 | 176.05 | 178.17 | 173.98 | -3.29% | 91,667 |
| Feb 18, 2026 | 175.10 | 185.00 | 175.10 | 184.23 | 179.90 | 5.04% | 103,923 |
| Feb 17, 2026 | 179.99 | 181.99 | 173.11 | 175.39 | 171.26 | -1.93% | 325,184 |
| Feb 16, 2026 | 193.00 | 193.00 | 178.00 | 178.84 | 174.63 | -7.61% | 220,749 |
| Feb 13, 2026 | 197.89 | 197.89 | 188.00 | 193.57 | 189.02 | 0.06% | 54,534 |
| Feb 12, 2026 | 197.96 | 197.96 | 190.00 | 193.46 | 188.91 | -1.59% | 47,364 |
| Feb 11, 2026 | 197.25 | 197.90 | 187.20 | 196.58 | 191.95 | -0.23% | 61,930 |
| Feb 10, 2026 | 197.00 | 198.00 | 194.50 | 197.04 | 192.40 | 0.38% | 45,836 |
| Feb 9, 2026 | 200.11 | 202.49 | 196.00 | 196.29 | 191.67 | -1.87% | 50,793 |
| Feb 6, 2026 | 205.60 | 205.61 | 197.00 | 200.04 | 195.33 | -2.40% | 77,172 |
| Feb 4, 2026 | 201.20 | 205.59 | 201.17 | 204.96 | 200.14 | 1.88% | 76,889 |
| Feb 3, 2026 | 198.00 | 201.90 | 198.00 | 201.17 | 196.44 | 1.61% | 97,478 |
| Feb 2, 2026 | 199.87 | 202.00 | 197.00 | 197.99 | 193.33 | -0.94% | 46,307 |
| Jan 30, 2026 | 199.39 | 204.00 | 197.00 | 199.87 | 195.17 | 0.26% | 37,554 |
| Jan 29, 2026 | 206.00 | 206.00 | 198.10 | 199.36 | 194.67 | -1.57% | 137,995 |
| Jan 28, 2026 | 203.00 | 203.00 | 202.00 | 202.54 | 197.77 | -0.21% | 13,671 |