Skip to main content
logo
Allied Bank Limited (PSX:ABL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
176.00
-1.53 (-0.86%)
At close: Aug 20, 2026

Allied Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 2026177.99178.00175.45176.00176.00-0.86%47,092
Aug 19, 2026177.98179.25176.51177.53177.53-0.26%51,157
Aug 18, 2026178.00180.00177.00177.99177.99-0.01%113,689
Aug 17, 2026178.74180.00177.50178.00178.00-0.09%41,492
Aug 13, 2026178.99180.00177.50178.16178.16-0.08%54,923
Aug 12, 2026178.99182.00178.00178.30178.300.21%218,757
Aug 11, 2026178.99179.00177.61177.93177.93-0.08%32,357
Aug 10, 2026180.74181.35177.92178.07178.07-1.07%110,085
Aug 7, 2026179.02181.78178.49179.99179.99-0.48%10,685
Aug 6, 2026179.50181.99178.13180.86180.861.01%64,412
Aug 5, 2026177.97179.90177.11179.06179.061.57%30,682
Aug 4, 2026178.04178.74175.00176.30176.30-0.98%33,976
Aug 3, 2026178.00178.99177.07178.04178.040.33%15,607
Jul 31, 2026177.50179.00176.95177.45177.45-0.19%28,337
Jul 30, 2026176.91180.00176.91177.78177.780.49%23,049
Jul 29, 2026177.90178.98176.00176.91176.91-1.01%24,865
Jul 28, 2026179.99179.99177.90178.72178.72-0.40%18,101
Jul 27, 2026177.99180.00177.99179.44179.442.51%44,091
Jul 24, 2026175.64177.93172.02175.04175.04-0.34%28,186
Jul 23, 2026178.00178.90175.50175.63175.63-1.08%20,972
Jul 22, 2026177.01178.94175.00177.55177.55-0.26%38,227
Jul 21, 2026179.99180.00177.50178.02178.020.49%30,492
Jul 20, 2026180.03180.47176.90177.15177.15-1.60%219,578
Jul 17, 2026180.75182.00179.01180.03180.03-0.37%39,925
Jul 16, 2026181.99182.92179.00180.69180.69-0.03%111,656
Jul 15, 2026183.93185.00180.00180.75180.750.77%41,711
Jul 14, 2026186.40186.40179.00179.37179.37-4.05%92,172
Jul 13, 2026185.99188.89184.02186.94186.940.44%64,802
Jul 10, 2026189.06189.89185.02186.13186.130.19%49,325
Jul 9, 2026185.69190.00181.25185.77185.770.41%49,544
Jul 8, 2026188.65191.00182.06185.01185.01-1.96%124,390
Jul 7, 2026190.80192.00187.50188.70188.70-0.59%86,583
Jul 6, 2026186.25191.00185.00189.82189.821.92%107,811
Jul 3, 2026184.00189.98183.25186.25186.251.24%111,382
Jul 2, 2026184.00186.15183.51183.96183.960.17%53,175
Jul 1, 2026177.06185.00176.03183.65183.653.35%206,927
Jun 30, 2026178.25179.89175.00177.70177.70-0.02%173,038
Jun 29, 2026179.30181.38176.99177.73177.73-0.81%139,970
Jun 24, 2026180.43181.94178.99179.19179.190.09%160,016
Jun 23, 2026185.70185.70178.01179.02179.02-2.56%142,986
Jun 22, 2026186.22186.95183.50183.72183.72-1.34%54,337
Jun 19, 2026188.56190.50185.00186.22186.22-1.24%36,470
Jun 18, 2026186.98192.89185.00188.56188.561.31%102,537
Jun 17, 2026188.11188.11185.00186.12186.120.75%35,163
Jun 16, 2026182.98186.20182.50184.74184.741.23%59,114
Jun 15, 2026184.98184.98180.02182.49182.490.32%49,375
Jun 12, 2026180.49183.00179.51181.91181.911.34%54,950
Jun 11, 2026179.50180.31178.01179.51179.510.92%2,570
Jun 10, 2026181.00181.00177.50177.87177.87-1.62%62,016
Jun 9, 2026182.00182.00180.07180.80180.800.31%20,565