Askari Bank Limited (PSX:AKBL)
Pakistan
· Delayed Price · Currency is PKR 94.16
-1.14 (-1.20%)
At close: Dec 5, 2025
Askari Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.00 | 97.52 | 93.75 | 94.16 | 94.16 | -1.20% | 1,599,544 |
| Dec 4, 2025 | 95.98 | 95.98 | 94.35 | 95.30 | 95.30 | 0.43% | 192,659 |
| Dec 3, 2025 | 97.99 | 98.15 | 94.36 | 94.89 | 94.89 | -2.08% | 586,128 |
| Dec 2, 2025 | 97.62 | 99.50 | 96.02 | 96.91 | 96.91 | -0.53% | 1,128,932 |
| Dec 1, 2025 | 97.25 | 98.00 | 95.20 | 97.43 | 97.43 | 0.19% | 124,912 |
| Nov 28, 2025 | 96.00 | 98.45 | 95.50 | 97.25 | 97.25 | 0.73% | 1,102,043 |
| Nov 27, 2025 | 94.00 | 97.20 | 94.00 | 96.55 | 96.55 | 2.54% | 2,455,631 |
| Nov 26, 2025 | 94.99 | 95.00 | 91.80 | 94.16 | 94.16 | -0.26% | 1,786,708 |
| Nov 25, 2025 | 94.50 | 95.00 | 93.21 | 94.41 | 94.41 | -0.50% | 233,241 |
| Nov 24, 2025 | 95.95 | 95.95 | 94.00 | 94.88 | 94.88 | -1.12% | 385,815 |
| Nov 21, 2025 | 96.42 | 97.00 | 94.25 | 95.95 | 95.95 | 0.70% | 542,241 |
| Nov 20, 2025 | 96.00 | 97.50 | 94.88 | 95.28 | 95.28 | -0.52% | 271,855 |
| Nov 19, 2025 | 96.00 | 96.94 | 93.51 | 95.78 | 95.78 | 0.49% | 1,578,621 |
| Nov 18, 2025 | 97.74 | 97.74 | 95.00 | 95.31 | 95.31 | -0.99% | 541,318 |
| Nov 17, 2025 | 99.25 | 99.84 | 96.00 | 96.26 | 96.26 | -2.06% | 616,469 |
| Nov 14, 2025 | 99.00 | 99.45 | 97.50 | 98.28 | 98.28 | -0.36% | 411,140 |
| Nov 13, 2025 | 98.99 | 99.25 | 98.00 | 98.64 | 98.64 | 0.60% | 656,769 |
| Nov 12, 2025 | 97.02 | 98.95 | 96.30 | 98.05 | 98.05 | 1.07% | 968,114 |
| Nov 11, 2025 | 99.47 | 100.90 | 96.08 | 97.01 | 97.01 | -2.48% | 2,438,062 |
| Nov 10, 2025 | 99.35 | 100.74 | 97.98 | 99.48 | 99.48 | 0.80% | 1,127,555 |
| Nov 7, 2025 | 98.73 | 99.50 | 97.90 | 98.69 | 98.69 | -0.04% | 870,266 |
| Nov 6, 2025 | 99.11 | 99.49 | 96.00 | 98.73 | 98.73 | 0.31% | 1,616,053 |
| Nov 5, 2025 | 98.95 | 99.78 | 96.99 | 98.42 | 97.17 | -0.37% | 2,855,439 |
| Nov 4, 2025 | 102.50 | 102.50 | 98.10 | 98.79 | 97.54 | -2.59% | 2,222,807 |
| Nov 3, 2025 | 98.00 | 103.25 | 97.00 | 101.42 | 100.13 | 3.57% | 7,639,470 |
| Oct 31, 2025 | 95.01 | 99.00 | 94.00 | 97.92 | 96.68 | 4.54% | 3,241,365 |
| Oct 30, 2025 | 97.50 | 97.50 | 92.92 | 93.67 | 92.48 | -2.88% | 1,872,155 |
| Oct 29, 2025 | 95.60 | 101.25 | 95.60 | 96.45 | 95.23 | 0.66% | 7,554,483 |
| Oct 28, 2025 | 99.90 | 100.00 | 94.55 | 95.82 | 94.60 | -2.84% | 2,874,232 |
| Oct 27, 2025 | 95.65 | 99.49 | 91.30 | 98.62 | 97.37 | 3.13% | 1,958,792 |
| Oct 24, 2025 | 101.11 | 102.00 | 93.60 | 95.63 | 94.42 | -6.09% | 3,780,362 |
| Oct 23, 2025 | 103.50 | 103.99 | 99.75 | 101.83 | 100.54 | -1.54% | 2,152,947 |
| Oct 22, 2025 | 103.98 | 105.89 | 101.55 | 103.42 | 102.11 | -0.24% | 1,784,673 |
| Oct 21, 2025 | 105.00 | 108.51 | 103.00 | 103.67 | 102.35 | -0.16% | 7,813,919 |
| Oct 20, 2025 | 95.00 | 103.84 | 94.00 | 103.84 | 102.52 | 10.00% | 19,198,510 |
| Oct 17, 2025 | 93.24 | 95.50 | 92.00 | 94.40 | 93.20 | 1.27% | 5,273,084 |
| Oct 16, 2025 | 95.75 | 97.17 | 91.50 | 93.22 | 92.04 | -1.98% | 3,394,271 |
| Oct 15, 2025 | 95.25 | 98.98 | 94.49 | 95.10 | 93.89 | 0.54% | 15,546,340 |
| Oct 14, 2025 | 90.10 | 95.10 | 89.80 | 94.59 | 93.39 | 7.09% | 10,221,090 |
| Oct 13, 2025 | 90.00 | 90.70 | 87.49 | 88.33 | 87.21 | -2.54% | 1,961,899 |
| Oct 10, 2025 | 87.70 | 92.60 | 85.66 | 90.63 | 89.48 | 3.27% | 5,389,481 |
| Oct 9, 2025 | 91.00 | 91.50 | 85.30 | 87.76 | 86.65 | -3.34% | 2,439,566 |
| Oct 8, 2025 | 91.10 | 93.50 | 90.50 | 90.79 | 89.64 | -0.19% | 4,554,095 |
| Oct 7, 2025 | 87.59 | 93.50 | 87.59 | 90.96 | 89.80 | 3.85% | 5,973,265 |
| Oct 6, 2025 | 89.00 | 89.99 | 86.30 | 87.59 | 86.48 | -1.58% | 1,547,353 |
| Oct 3, 2025 | 92.44 | 92.44 | 87.88 | 89.00 | 87.87 | -1.84% | 2,768,766 |
| Oct 2, 2025 | 85.00 | 91.25 | 83.15 | 90.67 | 89.52 | 6.60% | 10,221,410 |
| Oct 1, 2025 | 84.89 | 85.80 | 83.30 | 85.06 | 83.98 | 1.14% | 2,826,978 |
| Sep 30, 2025 | 83.80 | 86.55 | 83.75 | 84.10 | 83.03 | 0.71% | 5,209,914 |
| Sep 29, 2025 | 82.87 | 84.25 | 82.65 | 83.51 | 82.45 | 0.77% | 1,963,782 |
| Sep 26, 2025 | 82.41 | 83.89 | 82.00 | 82.87 | 81.82 | 0.77% | 1,190,246 |
| Sep 25, 2025 | 83.19 | 83.40 | 81.90 | 82.24 | 81.20 | 0.06% | 2,136,970 |
| Sep 24, 2025 | 81.90 | 82.99 | 81.25 | 82.19 | 81.15 | 0.93% | 1,971,467 |
| Sep 23, 2025 | 81.20 | 83.40 | 80.90 | 81.43 | 80.40 | 0.69% | 996,573 |
| Sep 22, 2025 | 83.74 | 83.75 | 80.32 | 80.87 | 79.84 | -2.18% | 597,915 |
| Sep 19, 2025 | 84.01 | 84.50 | 81.00 | 82.67 | 81.62 | -1.28% | 858,701 |
| Sep 18, 2025 | 81.74 | 84.10 | 81.25 | 83.74 | 82.68 | 3.46% | 3,498,549 |
| Sep 17, 2025 | 82.61 | 83.24 | 79.97 | 80.94 | 79.91 | -1.94% | 1,538,103 |
| Sep 16, 2025 | 84.10 | 84.90 | 82.00 | 82.54 | 81.49 | -1.85% | 1,700,987 |
| Sep 15, 2025 | 84.50 | 84.80 | 83.05 | 84.10 | 83.03 | -0.07% | 612,877 |
| Sep 12, 2025 | 83.50 | 84.83 | 82.32 | 84.16 | 83.09 | 0.07% | 2,113,723 |
| Sep 11, 2025 | 86.47 | 86.50 | 84.00 | 84.10 | 83.03 | -1.50% | 2,040,884 |
| Sep 10, 2025 | 83.65 | 86.50 | 83.00 | 85.38 | 84.30 | 2.37% | 7,829,038 |
| Sep 9, 2025 | 85.70 | 86.48 | 83.00 | 83.40 | 82.34 | -1.95% | 1,478,522 |
| Sep 8, 2025 | 85.00 | 86.30 | 84.53 | 85.06 | 83.98 | 0.33% | 2,750,004 |
| Sep 5, 2025 | 83.20 | 85.70 | 80.11 | 84.78 | 83.70 | 1.90% | 7,979,547 |
| Sep 4, 2025 | 80.00 | 83.45 | 79.60 | 83.20 | 82.14 | 4.34% | 6,098,603 |
| Sep 3, 2025 | 78.40 | 79.90 | 78.40 | 79.74 | 78.73 | 1.50% | 4,388,793 |
| Sep 2, 2025 | 78.53 | 79.40 | 76.05 | 78.56 | 77.56 | 0.04% | 1,700,631 |
| Sep 1, 2025 | 75.98 | 79.45 | 73.95 | 78.53 | 77.53 | 6.05% | 7,554,169 |
| Aug 29, 2025 | 74.25 | 75.00 | 73.00 | 74.05 | 73.11 | -1.71% | 2,543,870 |
| Aug 28, 2025 | 76.51 | 76.89 | 75.00 | 75.34 | 72.41 | -1.43% | 3,810,527 |
| Aug 27, 2025 | 77.00 | 77.38 | 76.15 | 76.43 | 73.46 | -0.60% | 2,055,783 |
| Aug 26, 2025 | 77.04 | 77.80 | 76.50 | 76.89 | 73.90 | 0.08% | 2,666,196 |
| Aug 25, 2025 | 78.14 | 78.14 | 76.55 | 76.83 | 73.84 | -1.08% | 2,535,106 |
| Aug 22, 2025 | 74.50 | 78.50 | 74.50 | 77.67 | 74.65 | 4.99% | 8,825,009 |
| Aug 21, 2025 | 74.89 | 75.38 | 70.00 | 73.98 | 71.10 | -0.48% | 16,059,950 |
| Aug 20, 2025 | 73.99 | 76.49 | 73.69 | 74.34 | 71.45 | 0.88% | 13,567,080 |
| Aug 19, 2025 | 73.75 | 73.81 | 72.08 | 73.69 | 70.82 | 1.18% | 4,025,276 |
| Aug 18, 2025 | 72.29 | 73.74 | 71.80 | 72.83 | 70.00 | 0.72% | 5,321,182 |
| Aug 15, 2025 | 73.49 | 73.50 | 71.80 | 72.31 | 69.50 | -0.92% | 1,113,396 |
| Aug 13, 2025 | 72.75 | 73.85 | 72.22 | 72.98 | 70.14 | 0.37% | 5,119,516 |
| Aug 12, 2025 | 73.25 | 74.20 | 72.40 | 72.71 | 69.88 | -0.55% | 4,613,952 |
| Aug 11, 2025 | 71.75 | 74.38 | 71.25 | 73.11 | 70.27 | 1.90% | 7,332,811 |
| Aug 8, 2025 | 73.00 | 74.00 | 71.40 | 71.75 | 68.96 | -1.70% | 4,644,184 |
| Aug 7, 2025 | 71.10 | 75.50 | 71.10 | 72.99 | 70.15 | 2.66% | 23,114,620 |
| Aug 6, 2025 | 67.99 | 71.40 | 67.16 | 71.10 | 68.33 | 4.93% | 15,211,840 |
| Aug 5, 2025 | 68.90 | 68.90 | 67.10 | 67.76 | 65.12 | -0.37% | 1,323,593 |
| Aug 4, 2025 | 69.47 | 69.48 | 67.41 | 68.01 | 65.36 | -1.63% | 2,849,485 |
| Aug 1, 2025 | 69.54 | 70.00 | 68.99 | 69.14 | 66.45 | -0.58% | 2,553,602 |
| Jul 31, 2025 | 70.40 | 71.10 | 69.46 | 69.54 | 66.83 | -0.01% | 2,790,471 |
| Jul 30, 2025 | 68.60 | 70.48 | 68.60 | 69.55 | 66.84 | 0.77% | 4,574,997 |
| Jul 29, 2025 | 69.50 | 70.59 | 68.58 | 69.02 | 66.33 | -0.62% | 10,621,090 |
| Jul 28, 2025 | 71.49 | 71.50 | 69.00 | 69.45 | 66.75 | -1.81% | 10,057,840 |
| Jul 25, 2025 | 70.51 | 71.30 | 69.75 | 70.73 | 67.98 | 0.61% | 5,510,892 |
| Jul 24, 2025 | 71.00 | 71.75 | 69.60 | 70.30 | 67.56 | -0.86% | 7,606,600 |
| Jul 23, 2025 | 68.97 | 71.40 | 68.75 | 70.91 | 68.15 | 3.67% | 19,289,470 |
| Jul 22, 2025 | 68.16 | 69.01 | 66.75 | 68.40 | 65.74 | 0.35% | 13,266,620 |
| Jul 21, 2025 | 67.50 | 69.40 | 66.80 | 68.16 | 65.51 | 0.90% | 12,818,230 |
| Jul 18, 2025 | 66.90 | 68.25 | 64.50 | 67.55 | 64.92 | 1.84% | 19,960,210 |