Skip to main content
logo
Allied Bank Limited (PSX:ABL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
172.59
+2.11 (1.24%)
At close: Oct 7, 2026

Allied Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 2026177.98179.25176.51177.53173.38-0.26%51,157
Aug 18, 2026178.00180.00177.00177.99173.83-0.01%113,689
Aug 17, 2026178.74180.00177.50178.00173.84-0.09%41,492
Aug 13, 2026178.99180.00177.50178.16174.00-0.08%54,923
Aug 12, 2026178.99182.00178.00178.30174.140.21%218,757
Aug 11, 2026178.99179.00177.61177.93173.77-0.08%32,357
Aug 10, 2026180.74181.35177.92178.07173.91-1.07%110,085
Aug 7, 2026179.02181.78178.49179.99175.79-0.48%10,685
Aug 6, 2026179.50181.99178.13180.86176.641.01%64,412
Aug 5, 2026177.97179.90177.11179.06174.881.57%30,682
Aug 4, 2026178.04178.74175.00176.30172.18-0.98%33,976
Aug 3, 2026178.00178.99177.07178.04173.880.33%15,607
Jul 31, 2026177.50179.00176.95177.45173.31-0.19%28,337
Jul 30, 2026176.91180.00176.91177.78173.630.49%23,049
Jul 29, 2026177.90178.98176.00176.91172.78-1.01%24,865
Jul 28, 2026179.99179.99177.90178.72174.55-0.40%18,101