Allied Bank Limited (PSX:ABL)
Pakistan
· Delayed Price · Currency is PKR 178.89
-1.10 (-0.61%)
At close: Dec 5, 2025
Allied Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 180.00 | 182.98 | 178.50 | 178.89 | 178.89 | -0.61% | 38,087 |
| Dec 4, 2025 | 178.11 | 180.99 | 178.11 | 179.99 | 179.99 | 0.19% | 41,052 |
| Dec 3, 2025 | 183.00 | 184.00 | 179.00 | 179.64 | 179.64 | -1.51% | 63,576 |
| Dec 2, 2025 | 182.57 | 184.88 | 181.61 | 182.39 | 182.39 | -0.10% | 29,583 |
| Dec 1, 2025 | 184.44 | 184.44 | 181.00 | 182.57 | 182.57 | 0.95% | 76,333 |
| Nov 28, 2025 | 177.74 | 181.20 | 177.73 | 180.85 | 180.85 | 1.76% | 38,380 |
| Nov 27, 2025 | 176.00 | 178.00 | 175.02 | 177.73 | 177.73 | 1.16% | 33,940 |
| Nov 26, 2025 | 174.24 | 177.45 | 173.10 | 175.70 | 175.70 | 0.13% | 27,260 |
| Nov 25, 2025 | 176.48 | 176.93 | 174.75 | 175.48 | 175.48 | -0.11% | 16,933 |
| Nov 24, 2025 | 176.48 | 176.50 | 175.00 | 175.67 | 175.67 | 0.51% | 14,636 |
| Nov 21, 2025 | 174.99 | 177.00 | 173.01 | 174.77 | 174.77 | 0.38% | 49,679 |
| Nov 20, 2025 | 173.01 | 177.00 | 172.01 | 174.10 | 174.10 | 0.61% | 122,065 |
| Nov 19, 2025 | 174.99 | 175.00 | 172.80 | 173.05 | 173.05 | -0.24% | 27,131 |
| Nov 18, 2025 | 175.67 | 178.00 | 173.00 | 173.46 | 173.46 | -0.69% | 106,943 |
| Nov 17, 2025 | 173.50 | 175.50 | 173.50 | 174.67 | 174.67 | 0.95% | 52,288 |
| Nov 14, 2025 | 172.55 | 174.89 | 172.00 | 173.03 | 173.03 | 0.90% | 259,043 |
| Nov 13, 2025 | 171.01 | 174.95 | 171.00 | 171.48 | 171.48 | 0.45% | 41,394 |
| Nov 12, 2025 | 173.90 | 176.60 | 170.00 | 170.71 | 170.71 | -1.46% | 127,898 |
| Nov 11, 2025 | 179.34 | 179.34 | 171.11 | 173.24 | 173.24 | -3.40% | 101,830 |
| Nov 10, 2025 | 183.97 | 183.97 | 170.01 | 179.34 | 179.34 | -0.74% | 68,368 |
| Nov 7, 2025 | 181.12 | 184.98 | 178.10 | 180.68 | 180.68 | -1.41% | 84,191 |
| Nov 6, 2025 | 184.95 | 184.95 | 181.50 | 183.27 | 183.27 | 0.04% | 16,646 |
| Nov 5, 2025 | 183.50 | 185.75 | 183.00 | 183.20 | 183.20 | -0.59% | 135,141 |
| Nov 4, 2025 | 185.00 | 188.89 | 184.00 | 184.29 | 184.29 | -0.70% | 108,775 |
| Nov 3, 2025 | 184.00 | 189.40 | 183.99 | 185.59 | 185.59 | 0.40% | 123,143 |
| Oct 31, 2025 | 182.00 | 186.00 | 179.20 | 184.85 | 184.85 | 1.03% | 139,448 |
| Oct 30, 2025 | 185.00 | 189.90 | 182.50 | 182.96 | 178.96 | -0.78% | 110,194 |
| Oct 29, 2025 | 186.02 | 187.82 | 184.00 | 184.40 | 180.37 | -1.36% | 57,729 |
| Oct 28, 2025 | 192.90 | 192.90 | 186.11 | 186.95 | 182.86 | -1.73% | 95,300 |
| Oct 27, 2025 | 189.81 | 193.00 | 184.05 | 190.24 | 186.08 | 0.23% | 108,025 |
| Oct 24, 2025 | 194.00 | 194.00 | 187.00 | 189.81 | 185.66 | -2.08% | 157,188 |
| Oct 23, 2025 | 206.00 | 206.00 | 192.00 | 193.85 | 189.61 | -4.44% | 500,684 |
| Oct 22, 2025 | 206.46 | 206.46 | 200.00 | 202.85 | 198.42 | -1.75% | 139,909 |
| Oct 21, 2025 | 207.98 | 212.00 | 205.64 | 206.46 | 201.95 | 0.04% | 517,108 |
| Oct 20, 2025 | 203.26 | 209.00 | 202.55 | 206.38 | 201.87 | 1.89% | 259,961 |
| Oct 17, 2025 | 207.00 | 207.90 | 199.99 | 202.55 | 198.12 | -1.77% | 268,883 |
| Oct 16, 2025 | 208.00 | 212.01 | 205.90 | 206.21 | 201.70 | 0.15% | 687,217 |
| Oct 15, 2025 | 198.00 | 210.60 | 197.80 | 205.91 | 201.41 | 5.37% | 1,491,478 |
| Oct 14, 2025 | 189.05 | 198.02 | 189.05 | 195.41 | 191.14 | 3.76% | 479,594 |
| Oct 13, 2025 | 195.00 | 195.00 | 188.01 | 188.33 | 184.21 | -3.84% | 176,768 |
| Oct 10, 2025 | 198.25 | 198.25 | 193.01 | 195.85 | 191.57 | -1.06% | 217,900 |
| Oct 9, 2025 | 198.00 | 204.16 | 193.00 | 197.94 | 193.61 | 0.25% | 831,254 |
| Oct 8, 2025 | 200.97 | 203.00 | 195.02 | 197.44 | 193.12 | -0.46% | 746,363 |
| Oct 7, 2025 | 191.98 | 202.00 | 187.15 | 198.35 | 194.01 | 6.54% | 1,892,553 |
| Oct 6, 2025 | 188.00 | 189.95 | 184.50 | 186.17 | 182.10 | 1.00% | 362,558 |
| Oct 3, 2025 | 195.00 | 196.49 | 183.51 | 184.33 | 180.30 | -4.39% | 721,770 |
| Oct 2, 2025 | 176.00 | 192.79 | 175.90 | 192.79 | 188.58 | 10.00% | 1,765,109 |
| Oct 1, 2025 | 173.00 | 176.00 | 172.00 | 175.26 | 171.43 | 1.94% | 381,808 |
| Sep 30, 2025 | 170.00 | 177.50 | 170.00 | 171.93 | 168.17 | 1.09% | 430,926 |
| Sep 29, 2025 | 170.00 | 172.00 | 169.06 | 170.07 | 166.35 | 1.10% | 329,318 |
| Sep 26, 2025 | 167.00 | 172.15 | 167.00 | 168.22 | 164.54 | -0.09% | 313,529 |
| Sep 25, 2025 | 169.00 | 169.74 | 167.00 | 168.37 | 164.69 | 0.02% | 33,526 |
| Sep 24, 2025 | 167.80 | 169.94 | 167.50 | 168.33 | 164.65 | 0.35% | 108,012 |
| Sep 23, 2025 | 170.99 | 171.68 | 165.01 | 167.75 | 164.08 | -0.79% | 199,810 |
| Sep 22, 2025 | 171.00 | 171.99 | 168.00 | 169.09 | 165.39 | -0.57% | 96,490 |
| Sep 19, 2025 | 172.50 | 172.50 | 169.80 | 170.06 | 166.34 | -0.94% | 161,660 |
| Sep 18, 2025 | 171.00 | 172.50 | 170.55 | 171.68 | 167.93 | 0.46% | 76,218 |
| Sep 17, 2025 | 171.50 | 171.50 | 170.05 | 170.89 | 167.15 | -0.06% | 41,051 |
| Sep 16, 2025 | 172.00 | 172.00 | 170.50 | 171.00 | 167.26 | -0.34% | 64,234 |
| Sep 15, 2025 | 171.20 | 172.00 | 170.50 | 171.59 | 167.84 | 0.18% | 30,114 |
| Sep 12, 2025 | 172.65 | 173.00 | 171.00 | 171.29 | 167.55 | -0.62% | 53,059 |
| Sep 11, 2025 | 173.34 | 175.32 | 172.00 | 172.35 | 168.58 | -0.57% | 65,307 |
| Sep 10, 2025 | 173.99 | 175.48 | 173.00 | 173.34 | 169.55 | -0.19% | 40,298 |
| Sep 9, 2025 | 175.99 | 176.00 | 173.50 | 173.67 | 169.87 | -0.21% | 129,489 |
| Sep 8, 2025 | 175.99 | 176.85 | 174.00 | 174.03 | 170.23 | -0.35% | 91,868 |
| Sep 5, 2025 | 175.50 | 176.00 | 174.15 | 174.64 | 170.82 | 0.32% | 54,453 |
| Sep 4, 2025 | 175.00 | 176.50 | 172.31 | 174.09 | 170.28 | -0.28% | 62,932 |
| Sep 3, 2025 | 175.85 | 177.50 | 173.96 | 174.58 | 170.76 | -0.27% | 99,040 |
| Sep 2, 2025 | 177.26 | 178.99 | 171.11 | 175.05 | 171.22 | -1.25% | 142,724 |
| Sep 1, 2025 | 177.24 | 179.00 | 176.50 | 177.26 | 173.38 | 0.01% | 47,612 |
| Aug 29, 2025 | 178.00 | 178.95 | 175.01 | 177.24 | 173.37 | -0.94% | 117,662 |
| Aug 28, 2025 | 182.99 | 182.99 | 178.10 | 178.92 | 171.10 | -1.09% | 174,750 |
| Aug 27, 2025 | 184.80 | 184.80 | 180.01 | 180.89 | 172.98 | -0.82% | 30,857 |
| Aug 26, 2025 | 188.00 | 188.00 | 181.00 | 182.39 | 174.41 | -1.68% | 136,192 |
| Aug 25, 2025 | 187.12 | 188.88 | 185.00 | 185.50 | 177.39 | -0.82% | 39,867 |
| Aug 22, 2025 | 185.00 | 190.00 | 185.00 | 187.03 | 178.85 | 0.15% | 57,085 |
| Aug 21, 2025 | 195.50 | 196.00 | 185.11 | 186.75 | 178.58 | -3.27% | 148,386 |
| Aug 20, 2025 | 192.50 | 193.97 | 191.00 | 193.07 | 184.63 | 1.16% | 149,718 |
| Aug 19, 2025 | 190.00 | 191.95 | 189.00 | 190.85 | 182.50 | 0.74% | 88,920 |
| Aug 18, 2025 | 189.99 | 191.97 | 188.80 | 189.44 | 181.16 | 0.07% | 47,726 |
| Aug 15, 2025 | 186.60 | 191.00 | 186.00 | 189.30 | 181.02 | 1.18% | 75,429 |
| Aug 13, 2025 | 188.00 | 188.00 | 186.00 | 187.10 | 178.92 | -0.27% | 109,210 |
| Aug 12, 2025 | 189.10 | 190.20 | 182.01 | 187.60 | 179.40 | -0.64% | 85,082 |
| Aug 11, 2025 | 186.89 | 189.98 | 186.00 | 188.81 | 180.55 | 1.03% | 118,451 |
| Aug 8, 2025 | 188.00 | 190.00 | 186.50 | 186.89 | 178.72 | 0.02% | 83,813 |
| Aug 7, 2025 | 187.75 | 190.00 | 185.00 | 186.86 | 178.69 | -0.45% | 147,902 |
| Aug 6, 2025 | 180.50 | 189.80 | 180.50 | 187.71 | 179.50 | 1.78% | 225,848 |
| Aug 5, 2025 | 186.90 | 186.90 | 183.51 | 184.42 | 176.36 | -0.07% | 20,796 |
| Aug 4, 2025 | 185.00 | 186.90 | 182.16 | 184.55 | 176.48 | 0.63% | 252,784 |
| Aug 1, 2025 | 184.00 | 185.10 | 182.00 | 183.39 | 175.37 | 0.07% | 90,871 |
| Jul 31, 2025 | 182.39 | 185.19 | 180.12 | 183.26 | 175.25 | 0.37% | 292,158 |
| Jul 30, 2025 | 178.80 | 185.00 | 178.00 | 182.58 | 174.60 | 2.83% | 563,891 |
| Jul 29, 2025 | 179.19 | 192.99 | 173.00 | 177.56 | 169.80 | -0.91% | 1,457,615 |
| Jul 28, 2025 | 189.00 | 193.39 | 177.50 | 179.19 | 171.35 | -4.85% | 376,113 |
| Jul 25, 2025 | 196.10 | 199.00 | 186.50 | 188.33 | 180.09 | -3.93% | 651,078 |
| Jul 24, 2025 | 206.00 | 208.00 | 194.20 | 196.04 | 187.47 | -4.43% | 441,985 |
| Jul 23, 2025 | 208.00 | 212.00 | 203.10 | 205.12 | 196.15 | -0.42% | 591,777 |
| Jul 22, 2025 | 205.00 | 219.80 | 203.00 | 205.98 | 196.97 | 1.90% | 1,427,695 |
| Jul 21, 2025 | 202.47 | 206.87 | 200.00 | 202.13 | 193.29 | -0.17% | 200,460 |
| Jul 18, 2025 | 211.85 | 211.99 | 198.50 | 202.47 | 193.62 | -3.39% | 312,886 |