Skip to main content
logo
Allied Bank Limited (PSX:ABL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
170.50
+0.39 (0.23%)
At close: Oct 29, 2026

Allied Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026170.11171.66170.00170.50170.500.23%18,465
Oct 28, 2026169.95171.49168.00170.11170.110.62%10,011
Oct 27, 2026170.90170.90168.80169.06169.060.18%6,558
Oct 26, 2026168.28169.94168.28168.75168.750.28%2,684
Oct 23, 2026170.00170.44167.08168.28168.28-1.01%18,774
Oct 22, 2026170.50170.50169.00169.99169.990.01%29,431
Oct 21, 2026170.19171.00167.60169.98169.98-0.12%22,010
Oct 20, 2026170.15170.75170.15170.19170.19-0.18%3,085
Oct 19, 2026171.99171.99170.11170.49170.49-0.37%11,855
Oct 16, 2026170.51172.94170.00171.13171.13-0.36%41,360
Oct 15, 2026171.20172.00170.02171.74171.740.44%7,716
Oct 14, 2026170.99171.25170.00170.98170.980.51%12,620
Oct 13, 2026171.19171.19170.00170.12170.120.01%14,802
Oct 12, 2026172.69172.69170.00170.10170.10-1.53%33,320
Oct 9, 2026172.91172.94170.51172.75172.750.87%58,118
Oct 8, 2026172.50172.99170.25171.26171.26-0.77%17,445
Oct 7, 2026170.98172.66170.02172.59172.591.24%81,825
Oct 6, 2026169.85170.70168.20170.48170.480.37%27,992
Oct 5, 2026170.97170.97169.00169.85169.850.07%73,254
Oct 2, 2026169.53172.00164.00169.73169.73-0.18%22,860
Oct 1, 2026169.00171.25168.10170.04170.040.22%46,447
Sep 30, 2026170.00170.96168.00169.66169.66-0.08%7,269
Sep 29, 2026170.01170.99166.01169.80169.80-0.12%13,813
Sep 28, 2026170.20171.49169.02170.01170.01-0.11%28,499
Sep 25, 2026170.98170.98169.02170.20170.200.11%48,441
Sep 24, 2026171.69171.69169.90170.01170.01-0.03%20,991
Sep 23, 2026170.05171.40170.01170.06170.060.01%22,916
Sep 22, 2026171.89171.89170.00170.05170.05-0.25%20,159
Sep 21, 2026170.35171.99170.00170.48170.480.08%28,615
Sep 18, 2026170.01172.75170.00170.35170.350.09%22,169
Sep 17, 2026171.94171.94169.50170.20170.200.27%18,070
Sep 16, 2026172.08172.08169.51169.75169.75-1.41%9,326
Sep 15, 2026162.45173.00162.45172.17172.171.84%34,982
Sep 14, 2026170.90172.45168.00169.06169.06-0.68%22,225
Sep 11, 2026167.00170.95166.00170.21170.210.41%54,997
Sep 10, 2026170.98170.98169.00169.51169.51-0.32%54,588
Sep 9, 2026170.89171.00169.22170.05170.050.50%32,284
Sep 8, 2026170.00171.94169.00169.21169.21-0.25%35,760
Sep 7, 2026172.00172.00168.51169.63169.63-0.92%71,789
Sep 4, 2026170.76172.90170.01171.21171.210.26%23,071
Sep 3, 2026171.47173.98170.04170.76170.760.11%76,038
Sep 2, 2026170.34171.90169.50170.58170.580.14%95,389
Sep 1, 2026169.55171.10169.55170.34170.340.48%105,280
Aug 31, 2026170.00171.00169.00169.53169.530.04%172,770
Aug 28, 2026168.19171.00166.50169.47169.471.33%2,268,999
Aug 27, 2026173.62175.72170.02171.25167.25-1.02%244,736
Aug 25, 2026176.99177.00172.95173.02168.98-1.54%174,920
Aug 24, 2026175.80177.00175.00175.72171.62-0.04%32,120
Aug 21, 2026177.96177.96175.00175.79171.68-0.12%60,796
Aug 20, 2026177.99178.00175.45176.00171.89-0.86%47,092