Skip to main content
logo
Allied Bank Limited (PSX:ABL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
200.37
-2.01 (-0.99%)
At close: Jan 9, 2026

Allied Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026202.50204.90200.00200.37200.37-0.99%113,962
Jan 8, 2026199.88204.00197.69202.38202.382.14%199,440
Jan 7, 2026199.70199.70194.36198.14198.140.05%108,840
Jan 6, 2026196.00199.71191.03198.05198.051.10%254,271
Jan 5, 2026189.54199.50189.54195.90195.903.36%329,069
Jan 2, 2026187.00190.50186.77189.54189.542.25%126,515
Jan 1, 2026182.70186.00182.00185.37185.371.42%133,789
Dec 31, 2025182.50184.00180.00182.77182.77-0.13%164,272
Dec 30, 2025183.25183.25182.50183.01183.010.19%30,191
Dec 29, 2025182.09183.84180.01182.67182.670.32%53,889
Dec 26, 2025181.47182.40180.00182.09182.090.56%83,908
Dec 24, 2025179.57182.78179.06181.07181.070.29%34,646
Dec 23, 2025180.26181.98179.00180.54180.540.16%33,682
Dec 22, 2025181.52181.99178.57180.26180.26-0.08%26,428
Dec 19, 2025182.82182.82180.00180.41180.41-1.19%29,559
Dec 18, 2025180.99183.70180.55182.58182.581.46%148,398
Dec 17, 2025181.00181.00177.02179.96179.960.08%64,363
Dec 16, 2025179.01181.87177.80179.81179.81-0.16%62,801
Dec 15, 2025182.74182.96179.80180.09180.09-0.98%145,130
Dec 12, 2025182.50183.00176.00181.87181.87-0.47%28,533
Dec 11, 2025181.27184.00181.27182.73182.73-0.17%11,633
Dec 10, 2025183.89183.89182.01183.04183.040.04%32,763
Dec 9, 2025181.69184.00181.00182.96182.960.70%96,730
Dec 8, 2025180.05182.00179.00181.69181.691.57%34,230
Dec 5, 2025180.00182.98178.50178.89178.89-0.61%38,087
Dec 4, 2025178.11180.99178.11179.99179.990.19%41,052
Dec 3, 2025183.00184.00179.00179.64179.64-1.51%63,576
Dec 2, 2025182.57184.88181.61182.39182.39-0.10%29,583
Dec 1, 2025184.44184.44181.00182.57182.570.95%76,333
Nov 28, 2025177.74181.20177.73180.85180.851.76%38,380
Nov 27, 2025176.00178.00175.02177.73177.731.16%33,940
Nov 26, 2025174.24177.45173.10175.70175.700.13%27,260
Nov 25, 2025176.48176.93174.75175.48175.48-0.11%16,933
Nov 24, 2025176.48176.50175.00175.67175.670.51%14,636
Nov 21, 2025174.99177.00173.01174.77174.770.38%49,679
Nov 20, 2025173.01177.00172.01174.10174.100.61%122,065
Nov 19, 2025174.99175.00172.80173.05173.05-0.24%27,131
Nov 18, 2025175.67178.00173.00173.46173.46-0.69%106,943
Nov 17, 2025173.50175.50173.50174.67174.670.95%52,288
Nov 14, 2025172.55174.89172.00173.03173.030.90%259,043
Nov 13, 2025171.01174.95171.00171.48171.480.45%41,394
Nov 12, 2025173.90176.60170.00170.71170.71-1.46%127,898
Nov 11, 2025179.34179.34171.11173.24173.24-3.40%101,830
Nov 10, 2025183.97183.97170.01179.34179.34-0.74%68,368
Nov 7, 2025181.12184.98178.10180.68180.68-1.41%84,191
Nov 6, 2025184.95184.95181.50183.27183.270.04%16,646
Nov 5, 2025183.50185.75183.00183.20183.20-0.59%135,141
Nov 4, 2025185.00188.89184.00184.29184.29-0.70%108,775
Nov 3, 2025184.00189.40183.99185.59185.590.40%123,143
Oct 31, 2025182.00186.00179.20184.85184.851.03%139,448