Skip to main content
logo
Allied Bank Limited (PSX:ABL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
170.03
-0.04 (-0.02%)
At close: Mar 19, 2026

Allied Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 2026170.08171.92169.50170.03170.03-0.02%79,711
Mar 18, 2026173.98173.98170.00170.07170.070.04%68,169
Mar 17, 2026169.99171.00166.00170.01170.01-254,042
Mar 16, 2026170.91178.98170.00170.01166.01-0.53%52,627
Mar 13, 2026170.79171.73160.10170.91166.890.08%57,507
Mar 12, 2026172.34173.00169.05170.78166.76-0.91%45,750
Mar 11, 2026174.94175.01170.31172.34168.291.33%16,466
Mar 10, 2026172.00178.00170.00170.08166.082.21%174,881
Mar 9, 2026169.16175.30153.51166.41162.49-2.33%131,507
Mar 6, 2026175.42177.49170.00170.38166.37-2.87%42,772
Mar 5, 2026168.00175.98168.00175.42171.293.71%20,320
Mar 4, 2026171.00174.35168.00169.15165.17-1.13%123,491
Mar 3, 2026152.05171.95152.05171.08167.058.37%101,710
Mar 2, 2026170.00171.00157.19157.86154.15-9.61%1,046,044
Feb 27, 2026174.70178.30174.00174.65170.54-0.20%49,361
Feb 26, 2026173.50175.25171.07175.00170.881.33%41,129
Feb 25, 2026172.50179.00172.11172.71168.650.42%49,108
Feb 24, 2026176.99177.00166.00171.98167.93-1.72%47,803
Feb 23, 2026182.49182.49174.00174.99170.87-2.04%39,699
Feb 20, 2026183.99183.99174.00178.63174.430.26%16,237
Feb 19, 2026184.80186.91176.05178.17173.98-3.29%91,667
Feb 18, 2026175.10185.00175.10184.23179.905.04%103,923
Feb 17, 2026179.99181.99173.11175.39171.26-1.93%325,184
Feb 16, 2026193.00193.00178.00178.84174.63-7.61%220,749
Feb 13, 2026197.89197.89188.00193.57189.020.06%54,534
Feb 12, 2026197.96197.96190.00193.46188.91-1.59%47,364
Feb 11, 2026197.25197.90187.20196.58191.95-0.23%61,930
Feb 10, 2026197.00198.00194.50197.04192.400.38%45,836
Feb 9, 2026200.11202.49196.00196.29191.67-1.87%50,793
Feb 6, 2026205.60205.61197.00200.04195.33-2.40%77,172
Feb 4, 2026201.20205.59201.17204.96200.141.88%76,889
Feb 3, 2026198.00201.90198.00201.17196.441.61%97,478
Feb 2, 2026199.87202.00197.00197.99193.33-0.94%46,307
Jan 30, 2026199.39204.00197.00199.87195.170.26%37,554
Jan 29, 2026206.00206.00198.10199.36194.67-1.57%137,995
Jan 28, 2026203.00203.00202.00202.54197.77-0.21%13,671
Jan 27, 2026204.00205.00202.02202.96198.180.16%41,629
Jan 26, 2026201.57204.97201.00202.64197.87-0.46%42,898
Jan 23, 2026206.62208.44200.01203.57198.78-1.48%70,652
Jan 22, 2026210.90210.90205.95206.62201.76-0.93%48,963
Jan 21, 2026208.41215.00206.50208.56203.650.58%228,045
Jan 20, 2026199.90210.99198.00207.36202.483.71%302,599
Jan 19, 2026199.00200.99198.00199.94195.240.74%86,331
Jan 16, 2026193.70199.98193.70198.47193.802.46%102,681
Jan 15, 2026195.00197.00193.48193.70189.14-1.84%63,873
Jan 14, 2026198.00199.00196.00197.34192.70-0.24%36,685
Jan 13, 2026197.06199.00194.10197.82193.170.39%123,182
Jan 12, 2026202.00202.00196.95197.05192.41-1.66%133,942
Jan 9, 2026202.50204.90200.00200.37195.66-0.99%113,962
Jan 8, 2026199.88204.00197.69202.38197.622.14%199,440