Allied Bank Limited (PSX:ABL)
Pakistan · Delayed Price · Currency is PKR 185.50
-1.53 (-0.82%)
At close: Aug 25, 2025
Allied Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 185.00 | 190.00 | 185.00 | 187.03 | 187.03 | 0.15% | 57,085 |
| Aug 21, 2025 | 195.50 | 196.00 | 185.11 | 186.75 | 186.75 | -3.27% | 148,386 |
| Aug 20, 2025 | 192.50 | 193.97 | 191.00 | 193.07 | 193.07 | 1.16% | 149,718 |
| Aug 19, 2025 | 190.00 | 191.95 | 189.00 | 190.85 | 190.85 | 0.74% | 88,920 |
| Aug 18, 2025 | 189.99 | 191.97 | 188.80 | 189.44 | 189.44 | 0.07% | 47,726 |
| Aug 15, 2025 | 186.60 | 191.00 | 186.00 | 189.30 | 189.30 | 1.18% | 75,429 |
| Aug 13, 2025 | 188.00 | 188.00 | 186.00 | 187.10 | 187.10 | -0.27% | 109,210 |
| Aug 12, 2025 | 189.10 | 190.20 | 182.01 | 187.60 | 187.60 | -0.64% | 85,082 |
| Aug 11, 2025 | 186.89 | 189.98 | 186.00 | 188.81 | 188.81 | 1.03% | 118,451 |
| Aug 8, 2025 | 188.00 | 190.00 | 186.50 | 186.89 | 186.89 | 0.02% | 83,813 |
| Aug 7, 2025 | 187.75 | 190.00 | 185.00 | 186.86 | 186.86 | -0.45% | 147,902 |
| Aug 6, 2025 | 180.50 | 189.80 | 180.50 | 187.71 | 187.71 | 1.78% | 225,848 |
| Aug 5, 2025 | 186.90 | 186.90 | 183.51 | 184.42 | 184.42 | -0.07% | 20,796 |
| Aug 4, 2025 | 185.00 | 186.90 | 182.16 | 184.55 | 184.55 | 0.63% | 252,784 |
| Aug 1, 2025 | 184.00 | 185.10 | 182.00 | 183.39 | 183.39 | 0.07% | 90,871 |
| Jul 31, 2025 | 182.39 | 185.19 | 180.12 | 183.26 | 183.26 | 0.37% | 292,158 |
| Jul 30, 2025 | 178.80 | 185.00 | 178.00 | 182.58 | 182.58 | 2.83% | 563,891 |
| Jul 29, 2025 | 179.19 | 192.99 | 173.00 | 177.56 | 177.56 | -0.91% | 1,457,615 |
| Jul 28, 2025 | 189.00 | 193.39 | 177.50 | 179.19 | 179.19 | -4.85% | 376,113 |
| Jul 25, 2025 | 196.10 | 199.00 | 186.50 | 188.33 | 188.33 | -3.93% | 651,078 |
| Jul 24, 2025 | 206.00 | 208.00 | 194.20 | 196.04 | 196.04 | -4.43% | 441,985 |
| Jul 23, 2025 | 208.00 | 212.00 | 203.10 | 205.12 | 205.12 | -0.42% | 591,777 |
| Jul 22, 2025 | 205.00 | 219.80 | 203.00 | 205.98 | 205.98 | 1.90% | 1,427,695 |
| Jul 21, 2025 | 202.47 | 206.87 | 200.00 | 202.13 | 202.13 | -0.17% | 200,460 |
| Jul 18, 2025 | 211.85 | 211.99 | 198.50 | 202.47 | 202.47 | -3.39% | 312,886 |
| Jul 17, 2025 | 206.00 | 218.09 | 205.00 | 209.57 | 209.57 | 2.03% | 1,450,450 |
| Jul 16, 2025 | 204.80 | 218.00 | 200.01 | 205.40 | 205.40 | 3.36% | 1,349,304 |
| Jul 15, 2025 | 186.10 | 198.73 | 186.00 | 198.72 | 198.72 | 10.00% | 1,392,563 |
| Jul 14, 2025 | 164.30 | 180.66 | 164.30 | 180.66 | 180.66 | 10.00% | 770,734 |
| Jul 11, 2025 | 168.00 | 170.00 | 163.00 | 164.24 | 164.24 | -3.33% | 186,252 |
| Jul 10, 2025 | 170.69 | 170.70 | 167.00 | 169.89 | 169.89 | 0.78% | 71,378 |
| Jul 9, 2025 | 168.00 | 171.89 | 166.00 | 168.58 | 168.58 | -0.83% | 18,822 |
| Jul 8, 2025 | 170.90 | 171.98 | 168.00 | 169.99 | 169.99 | 1.35% | 82,981 |
| Jul 7, 2025 | 161.25 | 169.00 | 161.25 | 167.72 | 167.72 | 3.42% | 150,541 |
| Jul 4, 2025 | 157.10 | 168.00 | 154.11 | 162.17 | 162.17 | 3.29% | 307,886 |
| Jul 3, 2025 | 155.00 | 157.98 | 152.50 | 157.01 | 157.01 | 1.33% | 205,169 |
| Jul 2, 2025 | 150.75 | 159.00 | 148.10 | 154.95 | 154.95 | 2.75% | 183,086 |
| Jul 1, 2025 | 141.99 | 154.00 | 139.00 | 150.80 | 150.80 | 6.95% | 301,875 |
| Jun 30, 2025 | 141.29 | 143.42 | 139.05 | 141.00 | 141.00 | -0.21% | 161,888 |
| Jun 27, 2025 | 138.00 | 142.50 | 137.00 | 141.29 | 141.29 | 4.33% | 131,188 |
| Jun 26, 2025 | 141.85 | 141.98 | 134.00 | 135.43 | 135.43 | -4.51% | 124,758 |
| Jun 25, 2025 | 139.75 | 142.00 | 137.30 | 141.82 | 141.82 | 3.33% | 199,010 |
| Jun 24, 2025 | 138.10 | 142.96 | 137.00 | 137.25 | 137.25 | 0.25% | 158,297 |
| Jun 23, 2025 | 140.00 | 140.00 | 136.50 | 136.91 | 136.91 | -2.84% | 18,729 |
| Jun 20, 2025 | 140.55 | 143.00 | 140.40 | 140.91 | 140.91 | 0.42% | 69,775 |
| Jun 19, 2025 | 144.48 | 144.98 | 138.00 | 140.32 | 140.32 | -1.73% | 125,843 |
| Jun 18, 2025 | 141.10 | 146.95 | 141.10 | 142.79 | 142.79 | -2.22% | 21,090 |
| Jun 17, 2025 | 143.17 | 149.89 | 139.00 | 146.03 | 146.03 | 2.00% | 70,791 |
| Jun 16, 2025 | 139.00 | 145.00 | 137.25 | 143.17 | 143.17 | 3.33% | 25,060 |
| Jun 13, 2025 | 143.99 | 143.99 | 138.13 | 138.56 | 138.56 | -2.94% | 40,634 |