Allied Bank Limited (PSX:ABL)
Pakistan · Delayed Price · Currency is PKR 170.20
+0.45 (0.27%)
At close: Sep 17, 2026
Allied Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 172.08 | 172.08 | 169.51 | 169.75 | 169.75 | -1.41% | 9,326 |
| Sep 15, 2026 | 162.45 | 173.00 | 162.45 | 172.17 | 172.17 | 1.84% | 34,982 |
| Sep 14, 2026 | 170.90 | 172.45 | 168.00 | 169.06 | 169.06 | -0.68% | 22,225 |
| Sep 11, 2026 | 167.00 | 170.95 | 166.00 | 170.21 | 170.21 | 0.41% | 54,997 |
| Sep 10, 2026 | 170.98 | 170.98 | 169.00 | 169.51 | 169.51 | -0.32% | 54,588 |
| Sep 9, 2026 | 170.89 | 171.00 | 169.22 | 170.05 | 170.05 | 0.50% | 32,284 |
| Sep 8, 2026 | 170.00 | 171.94 | 169.00 | 169.21 | 169.21 | -0.25% | 35,760 |
| Sep 7, 2026 | 172.00 | 172.00 | 168.51 | 169.63 | 169.63 | -0.92% | 71,789 |
| Sep 4, 2026 | 170.76 | 172.90 | 170.01 | 171.21 | 171.21 | 0.26% | 23,071 |
| Sep 3, 2026 | 171.47 | 173.98 | 170.04 | 170.76 | 170.76 | 0.11% | 76,038 |
| Sep 2, 2026 | 170.34 | 171.90 | 169.50 | 170.58 | 170.58 | 0.14% | 95,389 |
| Sep 1, 2026 | 169.55 | 171.10 | 169.55 | 170.34 | 170.34 | 0.48% | 105,280 |
| Aug 31, 2026 | 170.00 | 171.00 | 169.00 | 169.53 | 169.53 | 0.04% | 172,770 |
| Aug 28, 2026 | 168.19 | 171.00 | 166.50 | 169.47 | 169.47 | 1.33% | 2,268,999 |
| Aug 27, 2026 | 173.62 | 175.72 | 170.02 | 171.25 | 167.25 | -1.02% | 244,736 |
| Aug 25, 2026 | 176.99 | 177.00 | 172.95 | 173.02 | 168.98 | -1.54% | 174,920 |
| Aug 24, 2026 | 175.80 | 177.00 | 175.00 | 175.72 | 171.62 | -0.04% | 32,120 |
| Aug 21, 2026 | 177.96 | 177.96 | 175.00 | 175.79 | 171.68 | -0.12% | 60,796 |
| Aug 20, 2026 | 177.99 | 178.00 | 175.45 | 176.00 | 171.89 | -0.86% | 47,092 |
| Aug 19, 2026 | 177.98 | 179.25 | 176.51 | 177.53 | 173.38 | -0.26% | 51,157 |
| Aug 18, 2026 | 178.00 | 180.00 | 177.00 | 177.99 | 173.83 | -0.01% | 113,689 |
| Aug 17, 2026 | 178.74 | 180.00 | 177.50 | 178.00 | 173.84 | -0.09% | 41,492 |
| Aug 13, 2026 | 178.99 | 180.00 | 177.50 | 178.16 | 174.00 | -0.08% | 54,923 |
| Aug 12, 2026 | 178.99 | 182.00 | 178.00 | 178.30 | 174.14 | 0.21% | 218,757 |
| Aug 11, 2026 | 178.99 | 179.00 | 177.61 | 177.93 | 173.77 | -0.08% | 32,357 |
| Aug 10, 2026 | 180.74 | 181.35 | 177.92 | 178.07 | 173.91 | -1.07% | 110,085 |
| Aug 7, 2026 | 179.02 | 181.78 | 178.49 | 179.99 | 175.79 | -0.48% | 10,685 |
| Aug 6, 2026 | 179.50 | 181.99 | 178.13 | 180.86 | 176.64 | 1.01% | 64,412 |
| Aug 5, 2026 | 177.97 | 179.90 | 177.11 | 179.06 | 174.88 | 1.57% | 30,682 |
| Aug 4, 2026 | 178.04 | 178.74 | 175.00 | 176.30 | 172.18 | -0.98% | 33,976 |
| Aug 3, 2026 | 178.00 | 178.99 | 177.07 | 178.04 | 173.88 | 0.33% | 15,607 |
| Jul 31, 2026 | 177.50 | 179.00 | 176.95 | 177.45 | 173.31 | -0.19% | 28,337 |
| Jul 30, 2026 | 176.91 | 180.00 | 176.91 | 177.78 | 173.63 | 0.49% | 23,049 |
| Jul 29, 2026 | 177.90 | 178.98 | 176.00 | 176.91 | 172.78 | -1.01% | 24,865 |
| Jul 28, 2026 | 179.99 | 179.99 | 177.90 | 178.72 | 174.55 | -0.40% | 18,101 |
| Jul 27, 2026 | 177.99 | 180.00 | 177.99 | 179.44 | 175.25 | 2.51% | 44,091 |
| Jul 24, 2026 | 175.64 | 177.93 | 172.02 | 175.04 | 170.95 | -0.34% | 28,186 |
| Jul 23, 2026 | 178.00 | 178.90 | 175.50 | 175.63 | 171.53 | -1.08% | 20,972 |
| Jul 22, 2026 | 177.01 | 178.94 | 175.00 | 177.55 | 173.40 | -0.26% | 38,227 |
| Jul 21, 2026 | 179.99 | 180.00 | 177.50 | 178.02 | 173.86 | 0.49% | 30,492 |
| Jul 20, 2026 | 180.03 | 180.47 | 176.90 | 177.15 | 173.01 | -1.60% | 219,578 |
| Jul 17, 2026 | 180.75 | 182.00 | 179.01 | 180.03 | 175.82 | -0.37% | 39,925 |
| Jul 16, 2026 | 181.99 | 182.92 | 179.00 | 180.69 | 176.47 | -0.03% | 111,656 |
| Jul 15, 2026 | 183.93 | 185.00 | 180.00 | 180.75 | 176.53 | 0.77% | 41,711 |
| Jul 14, 2026 | 186.40 | 186.40 | 179.00 | 179.37 | 175.18 | -4.05% | 92,172 |
| Jul 13, 2026 | 185.99 | 188.89 | 184.02 | 186.94 | 182.57 | 0.44% | 64,802 |
| Jul 10, 2026 | 189.06 | 189.89 | 185.02 | 186.13 | 181.78 | 0.19% | 49,325 |
| Jul 9, 2026 | 185.69 | 190.00 | 181.25 | 185.77 | 181.43 | 0.41% | 49,544 |
| Jul 8, 2026 | 188.65 | 191.00 | 182.06 | 185.01 | 180.69 | -1.96% | 124,390 |
| Jul 7, 2026 | 190.80 | 192.00 | 187.50 | 188.70 | 184.29 | -0.59% | 86,583 |