Askari Bank Limited (PSX:AKBL)
Pakistan
· Delayed Price · Currency is PKR 73.22
-8.14 (-10.00%)
At close: Mar 9, 2026
Askari Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.04 | 85.84 | 82.63 | 83.11 | 81.36 | -2.76% | 1,048,023 |
| Mar 5, 2026 | 83.00 | 87.21 | 82.99 | 85.47 | 83.67 | 3.78% | 2,022,757 |
| Mar 4, 2026 | 87.60 | 89.25 | 81.00 | 82.36 | 80.63 | -5.94% | 1,651,015 |
| Mar 3, 2026 | 88.00 | 91.00 | 83.00 | 87.56 | 85.72 | -4.09% | 3,331,580 |
| Mar 2, 2026 | 91.29 | 92.74 | 91.29 | 91.29 | 89.37 | -10.00% | 2,712,888 |
| Feb 27, 2026 | 96.88 | 105.00 | 93.40 | 101.43 | 99.29 | 4.55% | 2,958,753 |
| Feb 26, 2026 | 90.87 | 99.38 | 88.50 | 97.02 | 94.98 | 6.77% | 2,336,163 |
| Feb 25, 2026 | 92.52 | 93.45 | 89.50 | 90.87 | 88.96 | -0.29% | 1,677,480 |
| Feb 24, 2026 | 89.70 | 92.50 | 87.11 | 91.13 | 89.21 | 1.30% | 1,509,815 |
| Feb 23, 2026 | 94.00 | 95.94 | 88.91 | 89.96 | 88.07 | -4.91% | 3,046,143 |
| Feb 20, 2026 | 91.50 | 99.00 | 90.00 | 94.61 | 92.62 | 2.77% | 1,278,375 |
| Feb 19, 2026 | 100.07 | 100.90 | 90.50 | 92.06 | 90.12 | -8.00% | 1,308,833 |
| Feb 18, 2026 | 94.88 | 101.89 | 94.00 | 100.07 | 97.96 | 7.51% | 1,987,362 |
| Feb 17, 2026 | 92.50 | 95.30 | 88.79 | 93.08 | 91.12 | 1.22% | 6,690,828 |
| Feb 16, 2026 | 99.97 | 100.70 | 90.00 | 91.96 | 90.02 | -7.99% | 6,094,859 |
| Feb 13, 2026 | 101.45 | 102.80 | 98.11 | 99.95 | 97.85 | -0.21% | 3,595,019 |
| Feb 12, 2026 | 105.39 | 107.99 | 99.01 | 100.16 | 98.05 | -4.57% | 3,956,288 |
| Feb 11, 2026 | 103.60 | 106.66 | 103.00 | 104.96 | 102.75 | 1.85% | 3,388,864 |
| Feb 10, 2026 | 107.24 | 108.97 | 101.80 | 103.05 | 100.88 | -4.21% | 5,271,140 |
| Feb 9, 2026 | 119.88 | 120.99 | 106.67 | 107.58 | 105.31 | -9.23% | 8,364,268 |
| Feb 6, 2026 | 122.00 | 122.00 | 116.55 | 118.52 | 116.02 | -1.76% | 613,769 |
| Feb 4, 2026 | 119.00 | 122.43 | 118.75 | 120.64 | 118.10 | 1.21% | 1,881,889 |
| Feb 3, 2026 | 116.35 | 120.00 | 114.75 | 119.20 | 116.69 | 3.35% | 4,495,924 |
| Feb 2, 2026 | 117.00 | 118.50 | 114.90 | 115.34 | 112.91 | -0.99% | 1,133,659 |
| Jan 30, 2026 | 119.90 | 120.00 | 114.54 | 116.49 | 114.04 | -1.02% | 4,755,318 |
| Jan 29, 2026 | 121.62 | 122.40 | 115.50 | 117.69 | 115.21 | -3.23% | 1,829,626 |
| Jan 28, 2026 | 123.01 | 123.01 | 120.12 | 121.62 | 119.06 | -0.22% | 1,078,463 |
| Jan 27, 2026 | 124.79 | 126.13 | 120.10 | 121.89 | 119.32 | -0.64% | 4,559,297 |
| Jan 26, 2026 | 121.52 | 125.75 | 121.52 | 122.67 | 120.09 | 1.10% | 1,350,875 |
| Jan 23, 2026 | 125.10 | 125.45 | 120.00 | 121.33 | 118.78 | -2.69% | 1,677,109 |
| Jan 22, 2026 | 123.56 | 126.90 | 123.56 | 124.68 | 122.05 | 0.91% | 1,263,200 |
| Jan 21, 2026 | 125.84 | 125.89 | 123.20 | 123.56 | 120.96 | -1.38% | 1,723,080 |
| Jan 20, 2026 | 125.98 | 127.90 | 124.03 | 125.29 | 122.65 | 0.62% | 1,925,337 |
| Jan 19, 2026 | 125.01 | 127.49 | 123.02 | 124.52 | 121.90 | -0.09% | 2,019,835 |
| Jan 16, 2026 | 118.88 | 127.50 | 118.88 | 124.63 | 122.01 | 5.25% | 7,718,555 |
| Jan 15, 2026 | 120.45 | 121.79 | 117.36 | 118.41 | 115.92 | -1.28% | 2,131,622 |
| Jan 14, 2026 | 116.50 | 121.29 | 116.50 | 119.95 | 117.42 | 3.24% | 8,135,815 |
| Jan 13, 2026 | 111.61 | 116.79 | 110.50 | 116.18 | 113.73 | 4.09% | 14,654,390 |
| Jan 12, 2026 | 110.51 | 112.70 | 109.06 | 111.61 | 109.26 | 1.03% | 4,675,225 |
| Jan 9, 2026 | 111.30 | 112.70 | 108.11 | 110.47 | 108.14 | -0.88% | 3,245,564 |
| Jan 8, 2026 | 111.61 | 114.88 | 108.85 | 111.45 | 109.10 | -0.14% | 9,461,842 |
| Jan 7, 2026 | 111.50 | 112.30 | 110.20 | 111.61 | 109.26 | 0.27% | 5,206,938 |
| Jan 6, 2026 | 107.80 | 112.00 | 105.05 | 111.31 | 108.97 | 3.89% | 6,684,350 |
| Jan 5, 2026 | 102.99 | 108.19 | 102.55 | 107.14 | 104.88 | 4.67% | 7,237,681 |
| Jan 2, 2026 | 101.40 | 103.25 | 100.59 | 102.36 | 100.20 | 1.76% | 3,079,032 |
| Jan 1, 2026 | 100.55 | 102.50 | 99.70 | 100.59 | 98.47 | 0.03% | 1,698,688 |
| Dec 31, 2025 | 101.00 | 101.97 | 99.00 | 100.56 | 98.44 | -0.68% | 1,618,855 |
| Dec 30, 2025 | 101.52 | 103.05 | 100.56 | 101.25 | 99.12 | -0.27% | 2,462,874 |
| Dec 29, 2025 | 98.11 | 103.94 | 98.00 | 101.52 | 99.38 | 3.75% | 9,832,848 |
| Dec 26, 2025 | 96.53 | 99.00 | 96.20 | 97.85 | 95.79 | 1.37% | 1,982,572 |
| Dec 24, 2025 | 97.16 | 98.90 | 96.11 | 96.53 | 94.50 | -1.49% | 571,044 |
| Dec 23, 2025 | 98.84 | 99.25 | 97.05 | 97.99 | 95.93 | -0.13% | 694,392 |
| Dec 22, 2025 | 98.15 | 99.00 | 97.15 | 98.12 | 96.05 | -0.03% | 457,058 |
| Dec 19, 2025 | 100.16 | 101.00 | 98.00 | 98.15 | 96.08 | -1.89% | 1,127,618 |
| Dec 18, 2025 | 98.74 | 102.00 | 98.28 | 100.04 | 97.93 | 1.80% | 3,996,061 |
| Dec 17, 2025 | 95.75 | 100.50 | 95.10 | 98.27 | 96.20 | 3.52% | 6,036,595 |
| Dec 16, 2025 | 94.00 | 97.50 | 93.70 | 94.93 | 92.93 | 0.91% | 2,533,568 |
| Dec 15, 2025 | 94.98 | 95.12 | 93.70 | 94.07 | 92.09 | 0.07% | 2,180,145 |
| Dec 12, 2025 | 94.98 | 95.70 | 93.70 | 94.00 | 92.02 | -0.25% | 1,036,792 |
| Dec 11, 2025 | 95.00 | 96.00 | 93.95 | 94.24 | 92.26 | -0.63% | 377,775 |
| Dec 10, 2025 | 96.00 | 96.00 | 94.51 | 94.84 | 92.84 | -0.41% | 411,825 |
| Dec 9, 2025 | 94.90 | 96.00 | 94.45 | 95.23 | 93.22 | 0.96% | 365,599 |
| Dec 8, 2025 | 94.90 | 94.99 | 94.19 | 94.32 | 92.33 | 0.17% | 243,812 |
| Dec 5, 2025 | 96.00 | 97.52 | 93.75 | 94.16 | 92.18 | -1.20% | 1,599,544 |
| Dec 4, 2025 | 95.98 | 95.98 | 94.35 | 95.30 | 93.29 | 0.43% | 192,659 |
| Dec 3, 2025 | 97.99 | 98.15 | 94.36 | 94.89 | 92.89 | -2.08% | 586,128 |
| Dec 2, 2025 | 97.62 | 99.50 | 96.02 | 96.91 | 94.87 | -0.53% | 1,128,932 |
| Dec 1, 2025 | 97.25 | 98.00 | 95.20 | 97.43 | 95.38 | 0.19% | 124,912 |
| Nov 28, 2025 | 96.00 | 98.45 | 95.50 | 97.25 | 95.20 | 0.73% | 1,102,043 |
| Nov 27, 2025 | 94.00 | 97.20 | 94.00 | 96.55 | 94.52 | 2.54% | 2,455,631 |
| Nov 26, 2025 | 94.99 | 95.00 | 91.80 | 94.16 | 92.18 | -0.26% | 1,786,708 |
| Nov 25, 2025 | 94.50 | 95.00 | 93.21 | 94.41 | 92.42 | -0.50% | 233,241 |
| Nov 24, 2025 | 95.95 | 95.95 | 94.00 | 94.88 | 92.88 | -1.12% | 385,815 |
| Nov 21, 2025 | 96.42 | 97.00 | 94.25 | 95.95 | 93.93 | 0.70% | 542,241 |
| Nov 20, 2025 | 96.00 | 97.50 | 94.88 | 95.28 | 93.27 | -0.52% | 271,855 |
| Nov 19, 2025 | 96.00 | 96.94 | 93.51 | 95.78 | 93.76 | 0.49% | 1,578,621 |
| Nov 18, 2025 | 97.74 | 97.74 | 95.00 | 95.31 | 93.30 | -0.99% | 541,318 |
| Nov 17, 2025 | 99.25 | 99.84 | 96.00 | 96.26 | 94.23 | -2.06% | 616,469 |
| Nov 14, 2025 | 99.00 | 99.45 | 97.50 | 98.28 | 96.21 | -0.36% | 411,140 |
| Nov 13, 2025 | 98.99 | 99.25 | 98.00 | 98.64 | 96.56 | 0.60% | 656,769 |
| Nov 12, 2025 | 97.02 | 98.95 | 96.30 | 98.05 | 95.99 | 1.07% | 968,114 |
| Nov 11, 2025 | 99.47 | 100.90 | 96.08 | 97.01 | 94.97 | -2.48% | 2,438,062 |
| Nov 10, 2025 | 99.35 | 100.74 | 97.98 | 99.48 | 97.39 | 0.80% | 1,127,555 |
| Nov 7, 2025 | 98.73 | 99.50 | 97.90 | 98.69 | 96.61 | -0.04% | 870,266 |
| Nov 6, 2025 | 99.11 | 99.49 | 96.00 | 98.73 | 96.65 | 0.31% | 1,616,053 |
| Nov 5, 2025 | 98.95 | 99.78 | 96.99 | 98.42 | 95.12 | -0.37% | 2,855,439 |
| Nov 4, 2025 | 102.50 | 102.50 | 98.10 | 98.79 | 95.48 | -2.59% | 2,222,807 |
| Nov 3, 2025 | 98.00 | 103.25 | 97.00 | 101.42 | 98.02 | 3.57% | 7,639,470 |
| Oct 31, 2025 | 95.01 | 99.00 | 94.00 | 97.92 | 94.64 | 4.54% | 3,241,365 |
| Oct 30, 2025 | 97.50 | 97.50 | 92.92 | 93.67 | 90.53 | -2.88% | 1,872,155 |
| Oct 29, 2025 | 95.60 | 101.25 | 95.60 | 96.45 | 93.22 | 0.66% | 7,554,483 |
| Oct 28, 2025 | 99.90 | 100.00 | 94.55 | 95.82 | 92.61 | -2.84% | 2,874,232 |
| Oct 27, 2025 | 95.65 | 99.49 | 91.30 | 98.62 | 95.32 | 3.13% | 1,958,792 |
| Oct 24, 2025 | 101.11 | 102.00 | 93.60 | 95.63 | 92.43 | -6.09% | 3,780,362 |
| Oct 23, 2025 | 103.50 | 103.99 | 99.75 | 101.83 | 98.42 | -1.54% | 2,152,947 |
| Oct 22, 2025 | 103.98 | 105.89 | 101.55 | 103.42 | 99.96 | -0.24% | 1,784,673 |
| Oct 21, 2025 | 105.00 | 108.51 | 103.00 | 103.67 | 100.20 | -0.16% | 7,813,919 |
| Oct 20, 2025 | 95.00 | 103.84 | 94.00 | 103.84 | 100.36 | 10.00% | 19,198,510 |
| Oct 17, 2025 | 93.24 | 95.50 | 92.00 | 94.40 | 91.24 | 1.27% | 5,273,084 |
| Oct 16, 2025 | 95.75 | 97.17 | 91.50 | 93.22 | 90.10 | -1.98% | 3,394,271 |