Allied Bank Limited (PSX:ABL)
Pakistan · Delayed Price · Currency is PKR 171.00
-0.59 (-0.34%)
At close: Sep 16, 2025
Allied Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 172.00 | 172.00 | 170.50 | 171.00 | 171.00 | -0.34% | 64,234 |
| Sep 15, 2025 | 171.20 | 172.00 | 170.50 | 171.59 | 171.59 | 0.18% | 30,114 |
| Sep 12, 2025 | 172.65 | 173.00 | 171.00 | 171.29 | 171.29 | -0.62% | 53,059 |
| Sep 11, 2025 | 173.34 | 175.32 | 172.00 | 172.35 | 172.35 | -0.57% | 65,307 |
| Sep 10, 2025 | 173.99 | 175.48 | 173.00 | 173.34 | 173.34 | -0.19% | 40,298 |
| Sep 9, 2025 | 175.99 | 176.00 | 173.50 | 173.67 | 173.67 | -0.21% | 129,489 |
| Sep 8, 2025 | 175.99 | 176.85 | 174.00 | 174.03 | 174.03 | -0.35% | 91,868 |
| Sep 5, 2025 | 175.50 | 176.00 | 174.15 | 174.64 | 174.64 | 0.32% | 54,453 |
| Sep 4, 2025 | 175.00 | 176.50 | 172.31 | 174.09 | 174.09 | -0.28% | 62,932 |
| Sep 3, 2025 | 175.85 | 177.50 | 173.96 | 174.58 | 174.58 | -0.27% | 99,040 |
| Sep 2, 2025 | 177.26 | 178.99 | 171.11 | 175.05 | 175.05 | -1.25% | 142,724 |
| Sep 1, 2025 | 177.24 | 179.00 | 176.50 | 177.26 | 177.26 | 0.01% | 47,612 |
| Aug 29, 2025 | 178.00 | 178.95 | 175.01 | 177.24 | 177.24 | -0.94% | 117,662 |
| Aug 28, 2025 | 182.99 | 182.99 | 178.10 | 178.92 | 174.92 | -1.09% | 174,750 |
| Aug 27, 2025 | 184.80 | 184.80 | 180.01 | 180.89 | 176.85 | -0.82% | 30,857 |
| Aug 26, 2025 | 188.00 | 188.00 | 181.00 | 182.39 | 178.31 | -1.68% | 136,192 |
| Aug 25, 2025 | 187.12 | 188.88 | 185.00 | 185.50 | 181.35 | -0.82% | 39,867 |
| Aug 22, 2025 | 185.00 | 190.00 | 185.00 | 187.03 | 182.85 | 0.15% | 57,085 |
| Aug 21, 2025 | 195.50 | 196.00 | 185.11 | 186.75 | 182.58 | -3.27% | 148,386 |
| Aug 20, 2025 | 192.50 | 193.97 | 191.00 | 193.07 | 188.75 | 1.16% | 149,718 |
| Aug 19, 2025 | 190.00 | 191.95 | 189.00 | 190.85 | 186.58 | 0.74% | 88,920 |
| Aug 18, 2025 | 189.99 | 191.97 | 188.80 | 189.44 | 185.21 | 0.07% | 47,726 |
| Aug 15, 2025 | 186.60 | 191.00 | 186.00 | 189.30 | 185.07 | 1.18% | 75,429 |
| Aug 13, 2025 | 188.00 | 188.00 | 186.00 | 187.10 | 182.92 | -0.27% | 109,210 |
| Aug 12, 2025 | 189.10 | 190.20 | 182.01 | 187.60 | 183.41 | -0.64% | 85,082 |
| Aug 11, 2025 | 186.89 | 189.98 | 186.00 | 188.81 | 184.59 | 1.03% | 118,451 |
| Aug 8, 2025 | 188.00 | 190.00 | 186.50 | 186.89 | 182.71 | 0.02% | 83,813 |
| Aug 7, 2025 | 187.75 | 190.00 | 185.00 | 186.86 | 182.68 | -0.45% | 147,902 |
| Aug 6, 2025 | 180.50 | 189.80 | 180.50 | 187.71 | 183.51 | 1.78% | 225,848 |
| Aug 5, 2025 | 186.90 | 186.90 | 183.51 | 184.42 | 180.30 | -0.07% | 20,796 |
| Aug 4, 2025 | 185.00 | 186.90 | 182.16 | 184.55 | 180.42 | 0.63% | 252,784 |
| Aug 1, 2025 | 184.00 | 185.10 | 182.00 | 183.39 | 179.29 | 0.07% | 90,871 |
| Jul 31, 2025 | 182.39 | 185.19 | 180.12 | 183.26 | 179.16 | 0.37% | 292,158 |
| Jul 30, 2025 | 178.80 | 185.00 | 178.00 | 182.58 | 178.50 | 2.83% | 563,891 |
| Jul 29, 2025 | 179.19 | 192.99 | 173.00 | 177.56 | 173.59 | -0.91% | 1,457,615 |
| Jul 28, 2025 | 189.00 | 193.39 | 177.50 | 179.19 | 175.18 | -4.85% | 376,113 |
| Jul 25, 2025 | 196.10 | 199.00 | 186.50 | 188.33 | 184.12 | -3.93% | 651,078 |
| Jul 24, 2025 | 206.00 | 208.00 | 194.20 | 196.04 | 191.66 | -4.43% | 441,985 |
| Jul 23, 2025 | 208.00 | 212.00 | 203.10 | 205.12 | 200.53 | -0.42% | 591,777 |
| Jul 22, 2025 | 205.00 | 219.80 | 203.00 | 205.98 | 201.38 | 1.90% | 1,427,695 |
| Jul 21, 2025 | 202.47 | 206.87 | 200.00 | 202.13 | 197.61 | -0.17% | 200,460 |
| Jul 18, 2025 | 211.85 | 211.99 | 198.50 | 202.47 | 197.94 | -3.39% | 312,886 |
| Jul 17, 2025 | 206.00 | 218.09 | 205.00 | 209.57 | 204.89 | 2.03% | 1,450,450 |
| Jul 16, 2025 | 204.80 | 218.00 | 200.01 | 205.40 | 200.81 | 3.36% | 1,349,304 |
| Jul 15, 2025 | 186.10 | 198.73 | 186.00 | 198.72 | 194.28 | 10.00% | 1,392,563 |
| Jul 14, 2025 | 164.30 | 180.66 | 164.30 | 180.66 | 176.62 | 10.00% | 770,734 |
| Jul 11, 2025 | 168.00 | 170.00 | 163.00 | 164.24 | 160.57 | -3.33% | 186,252 |
| Jul 10, 2025 | 170.69 | 170.70 | 167.00 | 169.89 | 166.09 | 0.78% | 71,378 |
| Jul 9, 2025 | 168.00 | 171.89 | 166.00 | 168.58 | 164.81 | -0.83% | 18,822 |
| Jul 8, 2025 | 170.90 | 171.98 | 168.00 | 169.99 | 166.19 | 1.35% | 82,981 |