Askari Bank Limited (PSX:AKBL)
Pakistan · Delayed Price · Currency is PKR 69.14
-0.40 (-0.58%)
At close: Aug 1, 2025
Askari Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 69.54 | 70.00 | 68.99 | 69.14 | 69.14 | -0.58% | 2,553,602 |
| Jul 31, 2025 | 70.40 | 71.10 | 69.46 | 69.54 | 69.54 | -0.01% | 2,790,471 |
| Jul 30, 2025 | 68.60 | 70.48 | 68.60 | 69.55 | 69.55 | 0.77% | 4,574,997 |
| Jul 29, 2025 | 69.50 | 70.59 | 68.58 | 69.02 | 69.02 | -0.62% | 10,621,090 |
| Jul 28, 2025 | 71.49 | 71.50 | 69.00 | 69.45 | 69.45 | -1.81% | 10,057,840 |
| Jul 25, 2025 | 70.51 | 71.30 | 69.75 | 70.73 | 70.73 | 0.61% | 5,510,892 |
| Jul 24, 2025 | 71.00 | 71.75 | 69.60 | 70.30 | 70.30 | -0.86% | 7,606,600 |
| Jul 23, 2025 | 68.97 | 71.40 | 68.75 | 70.91 | 70.91 | 3.67% | 19,289,470 |
| Jul 22, 2025 | 68.16 | 69.01 | 66.75 | 68.40 | 68.40 | 0.35% | 13,266,620 |
| Jul 21, 2025 | 67.50 | 69.40 | 66.80 | 68.16 | 68.16 | 0.90% | 12,818,230 |
| Jul 18, 2025 | 66.90 | 68.25 | 64.50 | 67.55 | 67.55 | 1.84% | 19,960,210 |
| Jul 17, 2025 | 66.70 | 67.50 | 64.55 | 66.33 | 66.33 | 0.33% | 7,714,544 |
| Jul 16, 2025 | 66.90 | 66.90 | 63.75 | 66.11 | 66.11 | 0.09% | 6,037,522 |
| Jul 15, 2025 | 66.50 | 67.50 | 64.51 | 66.05 | 66.05 | -0.15% | 14,120,740 |
| Jul 14, 2025 | 62.00 | 66.99 | 61.75 | 66.15 | 66.15 | 7.21% | 19,938,820 |
| Jul 11, 2025 | 63.99 | 64.49 | 61.00 | 61.70 | 61.70 | -3.49% | 4,748,774 |
| Jul 10, 2025 | 63.00 | 64.49 | 62.20 | 63.93 | 63.93 | 2.42% | 6,485,552 |
| Jul 9, 2025 | 63.00 | 64.55 | 61.70 | 62.42 | 62.42 | -0.46% | 8,580,771 |
| Jul 8, 2025 | 59.25 | 64.35 | 58.50 | 62.71 | 62.71 | 6.16% | 24,884,790 |
| Jul 7, 2025 | 60.00 | 61.50 | 58.75 | 59.07 | 59.07 | -0.39% | 15,455,640 |
| Jul 4, 2025 | 58.60 | 59.70 | 57.03 | 59.30 | 59.30 | 1.33% | 8,619,231 |
| Jul 3, 2025 | 55.01 | 59.00 | 55.01 | 58.52 | 58.52 | 8.31% | 25,155,450 |
| Jul 2, 2025 | 51.50 | 54.98 | 51.00 | 54.03 | 54.03 | 5.40% | 12,548,120 |
| Jul 1, 2025 | 49.60 | 51.93 | 49.35 | 51.26 | 51.26 | 3.98% | 6,600,327 |
| Jun 30, 2025 | 49.60 | 49.90 | 48.99 | 49.30 | 49.30 | 0.43% | 3,214,328 |
| Jun 27, 2025 | 48.75 | 49.80 | 48.50 | 49.09 | 49.09 | 1.28% | 2,460,707 |
| Jun 26, 2025 | 49.80 | 49.80 | 48.00 | 48.47 | 48.47 | -2.30% | 1,562,675 |
| Jun 25, 2025 | 49.60 | 50.75 | 49.10 | 49.61 | 49.61 | 0.96% | 3,997,329 |
| Jun 24, 2025 | 47.90 | 50.25 | 47.90 | 49.14 | 49.14 | 3.52% | 4,871,861 |
| Jun 23, 2025 | 48.51 | 48.99 | 46.65 | 47.47 | 47.47 | -2.73% | 383,637 |
| Jun 20, 2025 | 48.01 | 49.50 | 48.01 | 48.80 | 48.80 | -0.29% | 533,286 |
| Jun 19, 2025 | 48.45 | 49.10 | 48.32 | 48.94 | 48.94 | 1.01% | 750,327 |
| Jun 18, 2025 | 49.90 | 49.90 | 48.02 | 48.45 | 48.45 | -1.94% | 640,745 |
| Jun 17, 2025 | 48.75 | 50.20 | 48.03 | 49.41 | 49.41 | 2.09% | 1,328,964 |
| Jun 16, 2025 | 47.75 | 48.70 | 47.25 | 48.40 | 48.40 | 1.87% | 210,125 |
| Jun 13, 2025 | 47.91 | 48.75 | 47.01 | 47.51 | 47.51 | -0.83% | 309,472 |
| Jun 12, 2025 | 49.39 | 50.00 | 47.10 | 47.91 | 47.91 | -3.19% | 3,156,674 |
| Jun 11, 2025 | 48.90 | 50.25 | 48.90 | 49.49 | 49.49 | 0.92% | 2,442,810 |
| Jun 10, 2025 | 49.50 | 49.87 | 48.81 | 49.04 | 49.04 | -0.97% | 1,298,496 |
| Jun 5, 2025 | 50.51 | 50.97 | 49.10 | 49.52 | 49.52 | -1.88% | 830,891 |
| Jun 4, 2025 | 47.98 | 51.90 | 47.50 | 50.47 | 50.47 | 6.52% | 6,892,900 |
| Jun 3, 2025 | 48.11 | 48.90 | 47.00 | 47.38 | 47.38 | -1.23% | 1,019,500 |
| Jun 2, 2025 | 49.00 | 50.50 | 47.61 | 47.97 | 47.97 | -1.11% | 1,489,091 |
| May 30, 2025 | 46.81 | 49.70 | 46.01 | 48.51 | 48.51 | 3.04% | 1,950,000 |
| May 29, 2025 | 47.85 | 48.72 | 46.51 | 47.08 | 47.08 | -1.61% | 1,616,727 |
| May 27, 2025 | 48.00 | 48.00 | 47.25 | 47.85 | 47.85 | 0.29% | 679,908 |
| May 26, 2025 | 47.99 | 48.00 | 47.50 | 47.71 | 47.71 | -0.60% | 112,666 |
| May 23, 2025 | 47.50 | 48.50 | 47.25 | 48.00 | 48.00 | 0.02% | 252,683 |
| May 22, 2025 | 47.50 | 48.99 | 47.31 | 47.99 | 47.99 | 1.27% | 1,000,655 |
| May 21, 2025 | 46.95 | 47.75 | 46.10 | 47.39 | 47.39 | 2.29% | 880,810 |