Allied Bank Limited (PSX:ABL)
Pakistan · Delayed Price · Currency is PKR 183.39
+0.13 (0.07%)
At close: Aug 1, 2025
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 140.00 | 147.00 | 139.06 | 142.75 | 142.75 | 0.77% | 186,539 |
| Jun 11, 2025 | 141.97 | 144.99 | 137.26 | 141.66 | 141.66 | 1.90% | 93,098 |
| Jun 10, 2025 | 135.16 | 143.00 | 135.03 | 139.02 | 139.02 | 2.97% | 119,056 |
| Jun 5, 2025 | 137.55 | 137.55 | 134.85 | 135.01 | 135.01 | -1.91% | 31,162 |
| Jun 4, 2025 | 129.00 | 138.50 | 129.00 | 137.64 | 137.64 | 6.70% | 409,153 |
| Jun 3, 2025 | 128.80 | 129.60 | 127.18 | 129.00 | 129.00 | 0.71% | 116,545 |
| Jun 2, 2025 | 129.72 | 129.76 | 127.01 | 128.09 | 128.09 | -1.26% | 47,420 |
| May 30, 2025 | 128.25 | 130.19 | 127.00 | 129.72 | 129.72 | 1.83% | 74,566 |
| May 29, 2025 | 127.99 | 128.50 | 126.80 | 127.39 | 127.39 | -0.16% | 33,012 |
| May 27, 2025 | 127.01 | 127.95 | 126.01 | 127.60 | 127.60 | -0.27% | 6,297 |
| May 26, 2025 | 128.03 | 128.10 | 127.00 | 127.94 | 127.94 | -0.05% | 17,597 |
| May 23, 2025 | 129.78 | 129.78 | 126.50 | 128.01 | 128.01 | -0.07% | 45,873 |
| May 22, 2025 | 128.98 | 129.00 | 128.03 | 128.10 | 128.10 | -0.11% | 21,654 |
| May 21, 2025 | 129.15 | 129.90 | 127.75 | 128.24 | 128.24 | -0.56% | 24,031 |