Skip to main content
Allied Bank Limited (PSX:ABL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
170.38
-5.04 (-2.87%)
At close: Mar 6, 2026

Allied Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026168.00175.98168.00175.42175.423.71%20,320
Mar 4, 2026171.00174.35168.00169.15169.15-1.13%123,491
Mar 3, 2026152.05171.95152.05171.08171.088.37%101,710
Mar 2, 2026170.00171.00157.19157.86157.86-9.61%1,046,044
Feb 27, 2026174.70178.30174.00174.65174.65-0.20%49,361
Feb 26, 2026173.50175.25171.07175.00175.001.33%41,129
Feb 25, 2026172.50179.00172.11172.71172.710.42%49,108
Feb 24, 2026176.99177.00166.00171.98171.98-1.72%47,803
Feb 23, 2026182.49182.49174.00174.99174.99-2.04%39,699
Feb 20, 2026183.99183.99174.00178.63178.630.26%16,237
Feb 19, 2026184.80186.91176.05178.17178.17-3.29%91,667
Feb 18, 2026175.10185.00175.10184.23184.235.04%103,923
Feb 17, 2026179.99181.99173.11175.39175.39-1.93%325,184
Feb 16, 2026193.00193.00178.00178.84178.84-7.61%220,749
Feb 13, 2026197.89197.89188.00193.57193.570.06%54,534
Feb 12, 2026197.96197.96190.00193.46193.46-1.59%47,364
Feb 11, 2026197.25197.90187.20196.58196.58-0.23%61,930
Feb 10, 2026197.00198.00194.50197.04197.040.38%45,836
Feb 9, 2026200.11202.49196.00196.29196.29-1.87%50,793
Feb 6, 2026205.60205.61197.00200.04200.04-2.40%77,172
Feb 4, 2026201.20205.59201.17204.96204.961.88%76,889
Feb 3, 2026198.00201.90198.00201.17201.171.61%97,478
Feb 2, 2026199.87202.00197.00197.99197.99-0.94%46,307
Jan 30, 2026199.39204.00197.00199.87199.870.26%37,554
Jan 29, 2026206.00206.00198.10199.36199.36-1.57%137,995
Jan 28, 2026203.00203.00202.00202.54202.54-0.21%13,671
Jan 27, 2026204.00205.00202.02202.96202.960.16%41,629
Jan 26, 2026201.57204.97201.00202.64202.64-0.46%42,898
Jan 23, 2026206.62208.44200.01203.57203.57-1.48%70,652
Jan 22, 2026210.90210.90205.95206.62206.62-0.93%48,963
Jan 21, 2026208.41215.00206.50208.56208.560.58%228,045
Jan 20, 2026199.90210.99198.00207.36207.363.71%302,599
Jan 19, 2026199.00200.99198.00199.94199.940.74%86,331
Jan 16, 2026193.70199.98193.70198.47198.472.46%102,681
Jan 15, 2026195.00197.00193.48193.70193.70-1.84%63,873
Jan 14, 2026198.00199.00196.00197.34197.34-0.24%36,685
Jan 13, 2026197.06199.00194.10197.82197.820.39%123,182
Jan 12, 2026202.00202.00196.95197.05197.05-1.66%133,942
Jan 9, 2026202.50204.90200.00200.37200.37-0.99%113,962
Jan 8, 2026199.88204.00197.69202.38202.382.14%199,440
Jan 7, 2026199.70199.70194.36198.14198.140.05%108,840
Jan 6, 2026196.00199.71191.03198.05198.051.10%254,271
Jan 5, 2026189.54199.50189.54195.90195.903.36%329,069
Jan 2, 2026187.00190.50186.77189.54189.542.25%126,515
Jan 1, 2026182.70186.00182.00185.37185.371.42%133,789
Dec 31, 2025182.50184.00180.00182.77182.77-0.13%164,272
Dec 30, 2025183.25183.25182.50183.01183.010.19%30,191
Dec 29, 2025182.09183.84180.01182.67182.670.32%53,889
Dec 26, 2025181.47182.40180.00182.09182.090.56%83,908
Dec 24, 2025179.57182.78179.06181.07181.070.29%34,646
Dec 23, 2025180.26181.98179.00180.54180.540.16%33,682
Dec 22, 2025181.52181.99178.57180.26180.26-0.08%26,428
Dec 19, 2025182.82182.82180.00180.41180.41-1.19%29,559
Dec 18, 2025180.99183.70180.55182.58182.581.46%148,398
Dec 17, 2025181.00181.00177.02179.96179.960.08%64,363
Dec 16, 2025179.01181.87177.80179.81179.81-0.16%62,801
Dec 15, 2025182.74182.96179.80180.09180.09-0.98%145,130
Dec 12, 2025182.50183.00176.00181.87181.87-0.47%28,533
Dec 11, 2025181.27184.00181.27182.73182.73-0.17%11,633
Dec 10, 2025183.89183.89182.01183.04183.040.04%32,763
Dec 9, 2025181.69184.00181.00182.96182.960.70%96,730
Dec 8, 2025180.05182.00179.00181.69181.691.57%34,230
Dec 5, 2025180.00182.98178.50178.89178.89-0.61%38,087
Dec 4, 2025178.11180.99178.11179.99179.990.19%41,052
Dec 3, 2025183.00184.00179.00179.64179.64-1.51%63,576
Dec 2, 2025182.57184.88181.61182.39182.39-0.10%29,583
Dec 1, 2025184.44184.44181.00182.57182.570.95%76,333
Nov 28, 2025177.74181.20177.73180.85180.851.76%38,380
Nov 27, 2025176.00178.00175.02177.73177.731.16%33,940
Nov 26, 2025174.24177.45173.10175.70175.700.13%27,260
Nov 25, 2025176.48176.93174.75175.48175.48-0.11%16,933
Nov 24, 2025176.48176.50175.00175.67175.670.51%14,636
Nov 21, 2025174.99177.00173.01174.77174.770.38%49,679
Nov 20, 2025173.01177.00172.01174.10174.100.61%122,065
Nov 19, 2025174.99175.00172.80173.05173.05-0.24%27,131
Nov 18, 2025175.67178.00173.00173.46173.46-0.69%106,943
Nov 17, 2025173.50175.50173.50174.67174.670.95%52,288
Nov 14, 2025172.55174.89172.00173.03173.030.90%259,043
Nov 13, 2025171.01174.95171.00171.48171.480.45%41,394
Nov 12, 2025173.90176.60170.00170.71170.71-1.46%127,898
Nov 11, 2025179.34179.34171.11173.24173.24-3.40%101,830
Nov 10, 2025183.97183.97170.01179.34179.34-0.74%68,368
Nov 7, 2025181.12184.98178.10180.68180.68-1.41%84,191
Nov 6, 2025184.95184.95181.50183.27183.270.04%16,646
Nov 5, 2025183.50185.75183.00183.20183.20-0.59%135,141
Nov 4, 2025185.00188.89184.00184.29184.29-0.70%108,775
Nov 3, 2025184.00189.40183.99185.59185.590.40%123,143
Oct 31, 2025182.00186.00179.20184.85184.851.03%139,448
Oct 30, 2025185.00189.90182.50182.96178.96-0.78%110,194
Oct 29, 2025186.02187.82184.00184.40180.37-1.36%57,729
Oct 28, 2025192.90192.90186.11186.95182.86-1.73%95,300
Oct 27, 2025189.81193.00184.05190.24186.080.23%108,025
Oct 24, 2025194.00194.00187.00189.81185.66-2.08%157,188
Oct 23, 2025206.00206.00192.00193.85189.61-4.44%500,684
Oct 22, 2025206.46206.46200.00202.85198.42-1.75%139,909
Oct 21, 2025207.98212.00205.64206.46201.950.04%517,108
Oct 20, 2025203.26209.00202.55206.38201.871.89%259,961
Oct 17, 2025207.00207.90199.99202.55198.12-1.77%268,883
Oct 16, 2025208.00212.01205.90206.21201.700.15%687,217
Oct 15, 2025198.00210.60197.80205.91201.415.37%1,491,478