Askari Bank Limited (PSX:AKBL)
Pakistan · Delayed Price · Currency is PKR 78.56
+0.03 (0.04%)
At close: Sep 2, 2025
Askari Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 78.53 | 79.40 | 76.05 | 78.56 | 78.56 | 0.04% | 1,700,631 |
| Sep 1, 2025 | 75.98 | 79.45 | 73.95 | 78.53 | 78.53 | 6.05% | 7,554,169 |
| Aug 29, 2025 | 74.25 | 75.00 | 73.00 | 74.05 | 74.05 | -1.71% | 2,543,870 |
| Aug 28, 2025 | 76.51 | 76.89 | 75.00 | 75.34 | 73.34 | -1.43% | 3,810,527 |
| Aug 27, 2025 | 77.00 | 77.38 | 76.15 | 76.43 | 74.40 | -0.60% | 2,055,783 |
| Aug 26, 2025 | 77.04 | 77.80 | 76.50 | 76.89 | 74.85 | 0.08% | 2,666,196 |
| Aug 25, 2025 | 78.14 | 78.14 | 76.55 | 76.83 | 74.79 | -1.08% | 2,535,106 |
| Aug 22, 2025 | 74.50 | 78.50 | 74.50 | 77.67 | 75.61 | 4.99% | 8,825,009 |
| Aug 21, 2025 | 74.89 | 75.38 | 70.00 | 73.98 | 72.02 | -0.48% | 16,059,950 |
| Aug 20, 2025 | 73.99 | 76.49 | 73.69 | 74.34 | 72.37 | 0.88% | 13,567,080 |
| Aug 19, 2025 | 73.75 | 73.81 | 72.08 | 73.69 | 71.73 | 1.18% | 4,025,276 |
| Aug 18, 2025 | 72.29 | 73.74 | 71.80 | 72.83 | 70.90 | 0.72% | 5,321,182 |
| Aug 15, 2025 | 73.49 | 73.50 | 71.80 | 72.31 | 70.39 | -0.92% | 1,113,396 |
| Aug 13, 2025 | 72.75 | 73.85 | 72.22 | 72.98 | 71.04 | 0.37% | 5,119,516 |
| Aug 12, 2025 | 73.25 | 74.20 | 72.40 | 72.71 | 70.78 | -0.55% | 4,613,952 |
| Aug 11, 2025 | 71.75 | 74.38 | 71.25 | 73.11 | 71.17 | 1.90% | 7,332,811 |
| Aug 8, 2025 | 73.00 | 74.00 | 71.40 | 71.75 | 69.85 | -1.70% | 4,644,184 |
| Aug 7, 2025 | 71.10 | 75.50 | 71.10 | 72.99 | 71.05 | 2.66% | 23,114,620 |
| Aug 6, 2025 | 67.99 | 71.40 | 67.16 | 71.10 | 69.21 | 4.93% | 15,211,840 |
| Aug 5, 2025 | 68.90 | 68.90 | 67.10 | 67.76 | 65.96 | -0.37% | 1,323,593 |
| Aug 4, 2025 | 69.47 | 69.48 | 67.41 | 68.01 | 66.21 | -1.63% | 2,849,485 |
| Aug 1, 2025 | 69.54 | 70.00 | 68.99 | 69.14 | 67.31 | -0.58% | 2,553,602 |
| Jul 31, 2025 | 70.40 | 71.10 | 69.46 | 69.54 | 67.69 | -0.01% | 2,790,471 |
| Jul 30, 2025 | 68.60 | 70.48 | 68.60 | 69.55 | 67.70 | 0.77% | 4,574,997 |
| Jul 29, 2025 | 69.50 | 70.59 | 68.58 | 69.02 | 67.19 | -0.62% | 10,621,090 |
| Jul 28, 2025 | 71.49 | 71.50 | 69.00 | 69.45 | 67.61 | -1.81% | 10,057,840 |
| Jul 25, 2025 | 70.51 | 71.30 | 69.75 | 70.73 | 68.85 | 0.61% | 5,510,892 |
| Jul 24, 2025 | 71.00 | 71.75 | 69.60 | 70.30 | 68.43 | -0.86% | 7,606,600 |
| Jul 23, 2025 | 68.97 | 71.40 | 68.75 | 70.91 | 69.03 | 3.67% | 19,289,470 |
| Jul 22, 2025 | 68.16 | 69.01 | 66.75 | 68.40 | 66.58 | 0.35% | 13,266,620 |
| Jul 21, 2025 | 67.50 | 69.40 | 66.80 | 68.16 | 66.35 | 0.90% | 12,818,230 |
| Jul 18, 2025 | 66.90 | 68.25 | 64.50 | 67.55 | 65.76 | 1.84% | 19,960,210 |
| Jul 17, 2025 | 66.70 | 67.50 | 64.55 | 66.33 | 64.57 | 0.33% | 7,714,544 |
| Jul 16, 2025 | 66.90 | 66.90 | 63.75 | 66.11 | 64.36 | 0.09% | 6,037,522 |
| Jul 15, 2025 | 66.50 | 67.50 | 64.51 | 66.05 | 64.30 | -0.15% | 14,120,740 |
| Jul 14, 2025 | 62.00 | 66.99 | 61.75 | 66.15 | 64.39 | 7.21% | 19,938,820 |
| Jul 11, 2025 | 63.99 | 64.49 | 61.00 | 61.70 | 60.06 | -3.49% | 4,748,774 |
| Jul 10, 2025 | 63.00 | 64.49 | 62.20 | 63.93 | 62.23 | 2.42% | 6,485,552 |
| Jul 9, 2025 | 63.00 | 64.55 | 61.70 | 62.42 | 60.76 | -0.46% | 8,580,771 |
| Jul 8, 2025 | 59.25 | 64.35 | 58.50 | 62.71 | 61.05 | 6.16% | 24,884,790 |
| Jul 7, 2025 | 60.00 | 61.50 | 58.75 | 59.07 | 57.50 | -0.39% | 15,455,640 |
| Jul 4, 2025 | 58.60 | 59.70 | 57.03 | 59.30 | 57.73 | 1.33% | 8,619,231 |
| Jul 3, 2025 | 55.01 | 59.00 | 55.01 | 58.52 | 56.97 | 8.31% | 25,155,450 |
| Jul 2, 2025 | 51.50 | 54.98 | 51.00 | 54.03 | 52.60 | 5.40% | 12,548,120 |
| Jul 1, 2025 | 49.60 | 51.93 | 49.35 | 51.26 | 49.90 | 3.98% | 6,600,327 |
| Jun 30, 2025 | 49.60 | 49.90 | 48.99 | 49.30 | 47.99 | 0.43% | 3,214,328 |
| Jun 27, 2025 | 48.75 | 49.80 | 48.50 | 49.09 | 47.79 | 1.28% | 2,460,707 |
| Jun 26, 2025 | 49.80 | 49.80 | 48.00 | 48.47 | 47.18 | -2.30% | 1,562,675 |
| Jun 25, 2025 | 49.60 | 50.75 | 49.10 | 49.61 | 48.29 | 0.96% | 3,997,329 |
| Jun 24, 2025 | 47.90 | 50.25 | 47.90 | 49.14 | 47.84 | 3.52% | 4,871,861 |