Skip to main content
Allied Bank Limited (PSX:ABL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
178.89
-1.10 (-0.61%)
At close: Dec 5, 2025

Allied Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 2025189.05198.02189.05195.41191.143.76%479,594
Oct 13, 2025195.00195.00188.01188.33184.21-3.84%176,768
Oct 10, 2025198.25198.25193.01195.85191.57-1.06%217,900
Oct 9, 2025198.00204.16193.00197.94193.610.25%831,254
Oct 8, 2025200.97203.00195.02197.44193.12-0.46%746,363
Oct 7, 2025191.98202.00187.15198.35194.016.54%1,892,553
Oct 6, 2025188.00189.95184.50186.17182.101.00%362,558
Oct 3, 2025195.00196.49183.51184.33180.30-4.39%721,770
Oct 2, 2025176.00192.79175.90192.79188.5810.00%1,765,109
Oct 1, 2025173.00176.00172.00175.26171.431.94%381,808
Sep 30, 2025170.00177.50170.00171.93168.171.09%430,926
Sep 29, 2025170.00172.00169.06170.07166.351.10%329,318