Skip to main content
Allied Bank Limited (PSX:ABL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
184.42
+1.19 (0.65%)
At close: Apr 28, 2026

Allied Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026182.95185.00182.95184.42184.420.65%106,479
Apr 27, 2026183.89184.75182.00183.23183.23-0.36%49,586
Apr 24, 2026184.45184.45181.25183.89183.89-0.61%31,062
Apr 23, 2026185.00185.70182.85185.01185.01-0.14%76,746
Apr 22, 2026184.36185.99183.12185.27185.270.49%73,294
Apr 21, 2026182.50186.50182.50184.36184.361.45%110,615
Apr 20, 2026185.00185.00180.02181.73181.73-1.92%34,348
Apr 17, 2026184.98185.90182.01185.28185.281.35%65,301
Apr 16, 2026182.01184.00181.00182.81182.810.71%36,614
Apr 15, 2026188.80188.80180.10181.53181.531.79%48,272
Apr 14, 2026177.99179.47177.01178.33178.330.93%24,371
Apr 13, 2026176.01179.98175.15176.68176.68-1.96%31,558
Apr 10, 2026182.98184.85176.11180.22180.22-0.54%43,537
Apr 9, 2026187.00187.00178.00181.20181.20-2.78%102,488
Apr 8, 2026177.11189.00177.10186.39186.397.22%226,586
Apr 7, 2026171.00175.00170.00173.84173.841.61%17,678
Apr 6, 2026171.09173.99166.50171.08171.08-0.01%24,488
Apr 3, 2026171.86179.89167.02171.09171.09-0.45%15,899
Apr 2, 2026172.95173.01170.00171.86171.86-1.70%29,268
Apr 1, 2026171.83177.80171.83174.84174.841.75%54,800
Mar 31, 2026168.99172.00168.99171.83171.832.32%17,163
Mar 30, 2026170.67174.99166.12167.93167.93-1.61%96,980
Mar 27, 2026170.00171.52170.00170.67170.670.38%30,979
Mar 26, 2026171.01172.00170.00170.02170.02-0.82%59,841
Mar 25, 2026173.00173.00170.01171.42171.42-0.16%33,830
Mar 24, 2026171.00174.00170.00171.70171.700.98%9,566
Mar 19, 2026170.08171.92169.50170.03170.03-0.02%79,711
Mar 18, 2026173.98173.98170.00170.07170.070.04%68,169
Mar 17, 2026169.99171.00166.00170.01170.01-254,042
Mar 16, 2026170.91178.98170.00170.01166.01-0.53%52,627
Mar 13, 2026170.79171.73160.10170.91166.890.08%57,507
Mar 12, 2026172.34173.00169.05170.78166.76-0.91%45,750
Mar 11, 2026174.94175.01170.31172.34168.291.33%16,466
Mar 10, 2026172.00178.00170.00170.08166.082.21%174,881
Mar 9, 2026169.16175.30153.51166.41162.49-2.33%131,507
Mar 6, 2026175.42177.49170.00170.38166.37-2.87%42,772
Mar 5, 2026168.00175.98168.00175.42171.293.71%20,320
Mar 4, 2026171.00174.35168.00169.15165.17-1.13%123,491
Mar 3, 2026152.05171.95152.05171.08167.058.37%101,710
Mar 2, 2026170.00171.00157.19157.86154.15-9.61%1,046,044
Feb 27, 2026174.70178.30174.00174.65170.54-0.20%49,361
Feb 26, 2026173.50175.25171.07175.00170.881.33%41,129
Feb 25, 2026172.50179.00172.11172.71168.650.42%49,108
Feb 24, 2026176.99177.00166.00171.98167.93-1.72%47,803
Feb 23, 2026182.49182.49174.00174.99170.87-2.04%39,699
Feb 20, 2026183.99183.99174.00178.63174.430.26%16,237
Feb 19, 2026184.80186.91176.05178.17173.98-3.29%91,667
Feb 18, 2026175.10185.00175.10184.23179.905.04%103,923
Feb 17, 2026179.99181.99173.11175.39171.26-1.93%325,184
Feb 16, 2026193.00193.00178.00178.84174.63-7.61%220,749
Feb 13, 2026197.89197.89188.00193.57189.020.06%54,534
Feb 12, 2026197.96197.96190.00193.46188.91-1.59%47,364
Feb 11, 2026197.25197.90187.20196.58191.95-0.23%61,930
Feb 10, 2026197.00198.00194.50197.04192.400.38%45,836
Feb 9, 2026200.11202.49196.00196.29191.67-1.87%50,793
Feb 6, 2026205.60205.61197.00200.04195.33-2.40%77,172
Feb 4, 2026201.20205.59201.17204.96200.141.88%76,889
Feb 3, 2026198.00201.90198.00201.17196.441.61%97,478
Feb 2, 2026199.87202.00197.00197.99193.33-0.94%46,307
Jan 30, 2026199.39204.00197.00199.87195.170.26%37,554
Jan 29, 2026206.00206.00198.10199.36194.67-1.57%137,995
Jan 28, 2026203.00203.00202.00202.54197.77-0.21%13,671
Jan 27, 2026204.00205.00202.02202.96198.180.16%41,629
Jan 26, 2026201.57204.97201.00202.64197.87-0.46%42,898
Jan 23, 2026206.62208.44200.01203.57198.78-1.48%70,652
Jan 22, 2026210.90210.90205.95206.62201.76-0.93%48,963
Jan 21, 2026208.41215.00206.50208.56203.650.58%228,045
Jan 20, 2026199.90210.99198.00207.36202.483.71%302,599
Jan 19, 2026199.00200.99198.00199.94195.240.74%86,331
Jan 16, 2026193.70199.98193.70198.47193.802.46%102,681
Jan 15, 2026195.00197.00193.48193.70189.14-1.84%63,873
Jan 14, 2026198.00199.00196.00197.34192.70-0.24%36,685
Jan 13, 2026197.06199.00194.10197.82193.170.39%123,182
Jan 12, 2026202.00202.00196.95197.05192.41-1.66%133,942
Jan 9, 2026202.50204.90200.00200.37195.66-0.99%113,962
Jan 8, 2026199.88204.00197.69202.38197.622.14%199,440
Jan 7, 2026199.70199.70194.36198.14193.480.05%108,840
Jan 6, 2026196.00199.71191.03198.05193.391.10%254,271
Jan 5, 2026189.54199.50189.54195.90191.293.36%329,069
Jan 2, 2026187.00190.50186.77189.54185.082.25%126,515
Jan 1, 2026182.70186.00182.00185.37181.011.42%133,789
Dec 31, 2025182.50184.00180.00182.77178.47-0.13%164,272
Dec 30, 2025183.25183.25182.50183.01178.700.19%30,191
Dec 29, 2025182.09183.84180.01182.67178.370.32%53,889
Dec 26, 2025181.47182.40180.00182.09177.810.56%83,908
Dec 24, 2025179.57182.78179.06181.07176.810.29%34,646
Dec 23, 2025180.26181.98179.00180.54176.290.16%33,682
Dec 22, 2025181.52181.99178.57180.26176.02-0.08%26,428
Dec 19, 2025182.82182.82180.00180.41176.17-1.19%29,559
Dec 18, 2025180.99183.70180.55182.58178.281.46%148,398
Dec 17, 2025181.00181.00177.02179.96175.730.08%64,363
Dec 16, 2025179.01181.87177.80179.81175.58-0.16%62,801
Dec 15, 2025182.74182.96179.80180.09175.85-0.98%145,130
Dec 12, 2025182.50183.00176.00181.87177.59-0.47%28,533
Dec 11, 2025181.27184.00181.27182.73178.43-0.17%11,633
Dec 10, 2025183.89183.89182.01183.04178.730.04%32,763
Dec 9, 2025181.69184.00181.00182.96178.660.70%96,730
Dec 8, 2025180.05182.00179.00181.69177.421.57%34,230
Dec 5, 2025180.00182.98178.50178.89174.68-0.61%38,087
Dec 4, 2025178.11180.99178.11179.99175.760.19%41,052