Allied Bank Limited (PSX:ABL)
Pakistan · Delayed Price · Currency is PKR 178.87
-1.84 (-1.02%)
At close: May 4, 2026
Allied Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 179.94 | 184.90 | 178.00 | 178.87 | 178.87 | -1.02% | 36,168 |
| Apr 30, 2026 | 180.40 | 183.89 | 173.00 | 180.71 | 180.71 | -2.00% | 56,244 |
| Apr 29, 2026 | 185.50 | 185.95 | 183.03 | 184.39 | 180.39 | -0.02% | 26,941 |
| Apr 28, 2026 | 182.95 | 185.00 | 182.95 | 184.42 | 180.42 | 0.65% | 106,479 |
| Apr 27, 2026 | 183.89 | 184.75 | 182.00 | 183.23 | 179.26 | -0.36% | 49,586 |
| Apr 24, 2026 | 184.45 | 184.45 | 181.25 | 183.89 | 179.90 | -0.61% | 31,062 |
| Apr 23, 2026 | 185.00 | 185.70 | 182.85 | 185.01 | 181.00 | -0.14% | 76,746 |
| Apr 22, 2026 | 184.36 | 185.99 | 183.12 | 185.27 | 181.25 | 0.49% | 73,294 |
| Apr 21, 2026 | 182.50 | 186.50 | 182.50 | 184.36 | 180.36 | 1.45% | 110,615 |
| Apr 20, 2026 | 185.00 | 185.00 | 180.02 | 181.73 | 177.79 | -1.92% | 34,348 |
| Apr 17, 2026 | 184.98 | 185.90 | 182.01 | 185.28 | 181.26 | 1.35% | 65,301 |
| Apr 16, 2026 | 182.01 | 184.00 | 181.00 | 182.81 | 178.84 | 0.71% | 36,614 |
| Apr 15, 2026 | 188.80 | 188.80 | 180.10 | 181.53 | 177.59 | 1.79% | 48,272 |
| Apr 14, 2026 | 177.99 | 179.47 | 177.01 | 178.33 | 174.46 | 0.93% | 24,371 |
| Apr 13, 2026 | 176.01 | 179.98 | 175.15 | 176.68 | 172.85 | -1.96% | 31,558 |
| Apr 10, 2026 | 182.98 | 184.85 | 176.11 | 180.22 | 176.31 | -0.54% | 43,537 |
| Apr 9, 2026 | 187.00 | 187.00 | 178.00 | 181.20 | 177.27 | -2.78% | 102,488 |
| Apr 8, 2026 | 177.11 | 189.00 | 177.10 | 186.39 | 182.35 | 7.22% | 226,586 |
| Apr 7, 2026 | 171.00 | 175.00 | 170.00 | 173.84 | 170.07 | 1.61% | 17,678 |
| Apr 6, 2026 | 171.09 | 173.99 | 166.50 | 171.08 | 167.37 | -0.01% | 24,488 |
| Apr 3, 2026 | 171.86 | 179.89 | 167.02 | 171.09 | 167.38 | -0.45% | 15,899 |
| Apr 2, 2026 | 172.95 | 173.01 | 170.00 | 171.86 | 168.13 | -1.70% | 29,268 |
| Apr 1, 2026 | 171.83 | 177.80 | 171.83 | 174.84 | 171.05 | 1.75% | 54,800 |
| Mar 31, 2026 | 168.99 | 172.00 | 168.99 | 171.83 | 168.10 | 2.32% | 17,163 |
| Mar 30, 2026 | 170.67 | 174.99 | 166.12 | 167.93 | 164.29 | -1.61% | 96,980 |
| Mar 27, 2026 | 170.00 | 171.52 | 170.00 | 170.67 | 166.97 | 0.38% | 30,979 |
| Mar 26, 2026 | 171.01 | 172.00 | 170.00 | 170.02 | 166.33 | -0.82% | 59,841 |
| Mar 25, 2026 | 173.00 | 173.00 | 170.01 | 171.42 | 167.70 | -0.16% | 33,830 |
| Mar 24, 2026 | 171.00 | 174.00 | 170.00 | 171.70 | 167.98 | 0.98% | 9,566 |
| Mar 19, 2026 | 170.08 | 171.92 | 169.50 | 170.03 | 166.34 | -0.02% | 79,711 |
| Mar 18, 2026 | 173.98 | 173.98 | 170.00 | 170.07 | 166.38 | 0.04% | 68,169 |
| Mar 17, 2026 | 169.99 | 171.00 | 166.00 | 170.01 | 166.32 | - | 254,042 |
| Mar 16, 2026 | 170.91 | 178.98 | 170.00 | 170.01 | 162.41 | -0.53% | 52,627 |
| Mar 13, 2026 | 170.79 | 171.73 | 160.10 | 170.91 | 163.27 | 0.08% | 57,507 |
| Mar 12, 2026 | 172.34 | 173.00 | 169.05 | 170.78 | 163.14 | -0.91% | 45,750 |
| Mar 11, 2026 | 174.94 | 175.01 | 170.31 | 172.34 | 164.63 | 1.33% | 16,466 |
| Mar 10, 2026 | 172.00 | 178.00 | 170.00 | 170.08 | 162.48 | 2.21% | 174,881 |
| Mar 9, 2026 | 169.16 | 175.30 | 153.51 | 166.41 | 158.97 | -2.33% | 131,507 |
| Mar 6, 2026 | 175.42 | 177.49 | 170.00 | 170.38 | 162.76 | -2.87% | 42,772 |
| Mar 5, 2026 | 168.00 | 175.98 | 168.00 | 175.42 | 167.58 | 3.71% | 20,320 |
| Mar 4, 2026 | 171.00 | 174.35 | 168.00 | 169.15 | 161.59 | -1.13% | 123,491 |
| Mar 3, 2026 | 152.05 | 171.95 | 152.05 | 171.08 | 163.43 | 8.37% | 101,710 |
| Mar 2, 2026 | 170.00 | 171.00 | 157.19 | 157.86 | 150.80 | -9.61% | 1,046,044 |
| Feb 27, 2026 | 174.70 | 178.30 | 174.00 | 174.65 | 166.84 | -0.20% | 49,361 |
| Feb 26, 2026 | 173.50 | 175.25 | 171.07 | 175.00 | 167.18 | 1.33% | 41,129 |
| Feb 25, 2026 | 172.50 | 179.00 | 172.11 | 172.71 | 164.99 | 0.42% | 49,108 |
| Feb 24, 2026 | 176.99 | 177.00 | 166.00 | 171.98 | 164.29 | -1.72% | 47,803 |
| Feb 23, 2026 | 182.49 | 182.49 | 174.00 | 174.99 | 167.17 | -2.04% | 39,699 |
| Feb 20, 2026 | 183.99 | 183.99 | 174.00 | 178.63 | 170.64 | 0.26% | 16,237 |
| Feb 19, 2026 | 184.80 | 186.91 | 176.05 | 178.17 | 170.20 | -3.29% | 91,667 |