Allied Bank

ABL
🏛️ pakistan →
175.26
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 82.00 83.50 82.00 82.25 0.2M
2021-12-30 80.99 82.20 80.51 82.20 2.8M
2021-12-29 80.01 80.99 80.00 80.25 0.1M
2021-12-28 78.00 80.98 77.90 80.36 1.3M
2021-12-27 78.50 79.15 78.15 78.15 0.1M
2021-12-24 77.65 78.68 77.55 78.20 0.0M
2021-12-23 78.40 78.74 77.50 77.99 0.0M
2021-12-22 77.90 79.00 77.00 77.50 3.2M
2021-12-21 77.01 78.50 76.50 76.50 0.1M
2021-12-20 75.87 78.00 75.80 77.00 1.9M
2021-12-17 74.60 76.50 74.50 76.50 0.0M
2021-12-16 73.80 77.98 73.27 74.00 0.5M
2021-12-15 75.29 75.30 73.90 73.99 0.2M
2021-12-14 77.00 77.00 73.05 74.00 0.7M
2021-12-10 76.00 76.99 76.00 76.99 0.0M
2021-12-09 77.00 77.00 75.75 76.73 0.0M
2021-12-08 78.00 78.00 76.85 77.50 0.1M
2021-12-07 76.63 77.40 74.00 76.99 0.8M
2021-12-06 78.01 79.00 76.90 76.99 0.1M
2021-12-03 77.73 80.00 76.00 80.00 0.1M
2021-12-02 77.99 77.99 75.00 76.94 0.0M
2021-12-01 78.50 78.99 77.15 77.50 0.0M
2021-11-30 79.49 79.49 77.02 77.02 0.0M
2021-11-29 78.02 79.00 78.00 78.00 0.1M
2021-11-26 77.40 79.99 77.00 78.50 0.1M
2021-11-25 78.50 78.50 76.20 76.20 0.0M
2021-11-24 77.51 78.99 77.50 78.25 0.0M
2021-11-23 78.90 79.00 77.98 78.00 0.3M
2021-11-22 79.95 79.95 78.01 78.01 0.1M
2021-11-19 79.49 79.60 78.92 78.98 0.8M
2021-11-18 79.50 79.85 78.70 79.00 0.3M
2021-11-17 78.55 79.02 78.01 79.00 2.6M
2021-11-16 79.49 79.49 78.00 78.50 0.7M
2021-11-15 77.65 79.00 77.65 77.99 0.1M
2021-11-12 78.25 79.99 78.24 79.99 0.0M
2021-11-11 76.81 79.00 76.80 77.35 0.3M
2021-11-09 76.02 77.00 76.02 76.80 0.0M
2021-11-08 78.18 78.18 76.05 77.32 0.0M
2021-11-05 77.50 78.97 77.50 78.97 0.3M
2021-11-04 78.60 78.60 77.01 77.15 0.3M
2021-11-03 80.50 80.50 78.54 78.54 0.0M
2021-11-02 79.01 79.89 79.00 79.00 0.4M
2021-11-01 79.00 80.49 79.00 79.99 0.1M
2021-10-29 79.00 79.40 79.00 79.00 0.0M
2021-10-28 79.35 80.00 79.00 79.00 1.1M
2021-10-27 79.16 79.45 79.00 79.00 0.2M
2021-10-26 78.00 79.80 78.00 78.50 0.2M
2021-10-25 78.00 78.20 78.00 78.00 0.1M
2021-10-22 79.00 79.00 78.50 78.55 0.0M
2021-10-21 79.50 80.25 78.80 79.50 0.3M
2021-10-20 77.76 79.84 77.76 79.00 0.2M
2021-10-18 78.00 79.01 76.50 77.75 1.2M
2021-10-15 78.10 79.00 77.50 78.00 0.0M
2021-10-14 77.11 80.89 77.11 79.25 1.5M
2021-10-13 81.00 81.00 77.90 79.50 5.8M
2021-10-12 70.10 75.55 70.00 75.55 7.8M
2021-10-11 68.48 70.80 68.48 70.25 1.3M
2021-10-08 68.51 68.80 68.00 68.50 0.2M
2021-10-07 68.50 68.50 68.15 68.15 0.0M
2021-10-06 68.88 68.90 68.36 68.36 0.1M
2021-10-05 68.25 68.25 68.20 68.23 0.0M
2021-10-04 67.51 68.75 67.51 68.67 0.0M
2021-10-01 69.19 69.59 67.50 68.05 0.0M
2021-09-30 69.87 69.88 67.75 68.00 0.1M
2021-09-29 69.50 69.50 68.00 68.25 0.0M
2021-09-28 68.02 70.00 68.02 70.00 0.1M
2021-09-27 68.50 71.99 68.50 69.01 0.0M
2021-09-24 69.99 70.00 67.65 68.44 0.0M
2021-09-23 69.94 69.94 68.35 68.49 0.0M
2021-09-22 69.20 69.20 68.00 68.88 0.1M
2021-09-21 69.95 69.95 69.61 69.61 0.0M
2021-09-20 70.70 71.00 69.26 69.26 0.1M
2021-09-17 70.10 70.20 69.50 69.50 0.0M
2021-09-16 70.43 70.50 68.25 69.25 0.0M
2021-09-15 69.88 70.95 69.25 69.25 0.0M
2021-09-14 69.60 70.45 69.50 69.89 0.0M
2021-09-13 69.00 69.50 69.00 69.49 0.0M
2021-09-10 69.10 69.60 69.00 69.60 0.0M
2021-09-09 70.19 70.19 69.00 69.00 0.0M
2021-09-08 69.50 69.50 69.01 69.05 0.0M
2021-09-07 69.52 70.25 69.35 69.50 0.0M
2021-09-06 68.50 69.80 68.50 69.75 0.0M
2021-09-03 69.50 69.99 69.50 69.75 0.0M
2021-09-02 70.00 70.00 69.46 69.50 0.1M
2021-09-01 69.51 70.50 69.50 70.05 0.0M
2021-08-31 69.99 70.49 69.99 70.01 0.0M
2021-08-30 69.00 69.99 68.89 69.99 0.0M
2021-08-27 71.60 71.61 71.02 71.10 0.0M
2021-08-26 72.25 72.25 71.65 71.71 0.0M
2021-08-25 71.50 72.20 71.50 72.20 0.0M
2021-08-24 72.00 72.50 71.52 71.52 0.1M
2021-08-23 71.99 72.99 71.95 71.95 0.0M
2021-08-20 71.99 71.99 71.50 71.50 0.1M
2021-08-17 71.05 72.98 71.00 71.50 0.0M
2021-08-16 71.75 71.75 71.10 71.59 0.0M
2021-08-13 72.88 72.88 71.80 71.80 0.0M
2021-08-12 72.01 73.00 72.00 72.00 0.1M
2021-08-11 72.00 72.34 72.00 72.00 0.0M
2021-08-10 71.96 72.00 71.96 72.00 0.0M
2021-08-09 70.80 72.20 70.80 72.20 0.0M
2021-08-06 71.70 71.90 71.32 71.55 0.0M
2021-08-05 72.28 72.28 71.30 71.40 0.1M
2021-08-04 71.25 71.90 71.25 71.85 0.2M
2021-08-03 72.00 72.00 71.00 71.25 0.2M
2021-08-02 72.50 72.50 71.80 71.80 0.0M
2021-07-30 72.51 72.51 72.05 72.05 0.1M
2021-07-29 72.99 73.00 72.50 72.75 0.0M
2021-07-28 73.01 73.73 72.50 73.00 0.1M
2021-07-27 71.99 73.10 71.75 73.00 0.1M
2021-07-26 71.99 72.00 71.85 71.85 0.2M
2021-07-23 71.95 72.00 71.55 72.00 0.0M
2021-07-19 72.00 72.00 71.50 71.95 0.0M
2021-07-16 71.95 71.95 71.15 71.88 0.0M
2021-07-15 71.01 71.60 71.00 71.60 0.0M
2021-07-14 71.50 72.25 71.50 72.00 0.0M
2021-07-13 71.10 71.10 71.05 71.05 0.0M
2021-07-12 71.10 71.85 71.00 71.00 0.5M
2021-07-09 72.05 72.05 71.20 71.40 0.0M
2021-07-08 72.50 72.79 72.00 72.00 0.0M
2021-07-07 72.01 72.50 71.77 72.50 0.1M
2021-07-06 71.52 72.00 71.52 72.00 0.0M
2021-07-05 72.25 72.60 71.51 71.51 0.0M
2021-07-02 72.21 72.50 72.00 72.00 0.0M
2021-07-01 72.66 74.15 72.66 72.78 0.0M
2021-06-30 72.11 75.00 72.00 75.00 0.4M
2021-06-29 71.50 74.99 70.75 71.60 0.3M
2021-06-28 69.55 75.28 69.35 71.50 0.3M
2021-06-25 70.00 70.30 69.98 70.30 0.2M
2021-06-24 70.02 70.49 69.84 70.00 0.2M
2021-06-23 70.50 70.60 69.70 70.00 0.0M
2021-06-22 70.99 71.00 70.00 70.25 0.1M
2021-06-21 71.00 71.00 70.70 71.00 0.0M
2021-06-18 70.77 71.50 70.68 71.01 0.0M
2021-06-17 70.80 70.86 70.72 70.80 0.0M
2021-06-16 71.19 71.25 71.05 71.10 0.1M
2021-06-15 71.12 71.97 71.12 71.39 0.0M
2021-06-14 71.30 71.50 71.11 71.50 0.0M
2021-06-11 70.98 71.48 70.50 71.00 0.1M
2021-06-10 70.49 71.10 70.25 70.40 0.0M
2021-06-09 70.21 70.94 70.03 70.05 0.0M
2021-06-08 70.94 71.00 70.00 70.94 0.1M
2021-06-07 71.00 71.00 70.00 70.25 0.5M
2021-06-04 71.95 71.98 70.66 70.66 0.1M
2021-06-03 71.74 71.85 71.00 71.15 0.0M
2021-06-02 71.50 71.89 70.50 71.49 0.4M
2021-06-01 72.00 72.24 71.00 71.50 0.2M
2021-05-31 71.90 72.50 71.50 71.99 0.2M
2021-05-28 72.00 72.00 71.60 71.60 0.0M
2021-05-27 72.50 72.89 71.63 71.63 0.0M
2021-05-26 72.49 73.00 71.00 72.99 0.3M
2021-05-25 71.00 72.75 70.90 72.75 0.1M
2021-05-24 70.90 72.00 70.70 71.00 0.4M
2021-05-21 69.20 72.95 69.10 72.95 0.2M
2021-05-20 69.25 69.25 69.20 69.24 0.0M
2021-05-19 69.32 69.33 68.77 69.25 0.9M
2021-05-18 69.00 69.48 68.75 69.00 0.1M
2021-05-17 68.50 69.94 68.50 68.80 0.1M
2021-05-06 68.52 69.20 68.52 68.94 0.0M
2021-05-05 68.53 68.85 67.75 68.50 0.0M
2021-05-04 69.70 69.95 69.40 69.75 0.1M
2021-05-03 68.53 70.00 68.50 69.70 0.0M
2021-04-30 69.51 69.88 69.00 69.00 0.0M
2021-04-29 70.00 70.70 69.50 69.50 0.1M
2021-04-28 72.00 72.00 69.51 70.90 0.2M
2021-04-27 72.00 72.00 71.50 71.50 0.0M
2021-04-26 70.50 72.00 70.50 71.50 0.3M
2021-04-23 72.00 72.89 71.65 71.75 0.0M
2021-04-22 71.50 74.44 71.50 72.95 0.3M
2021-04-21 71.13 73.10 71.13 73.10 0.1M
2021-04-20 71.74 72.00 71.05 72.00 0.0M
2021-04-19 70.01 71.49 70.01 71.01 0.0M
2021-04-16 70.50 71.00 70.50 70.80 0.1M
2021-04-15 70.52 70.60 70.00 70.10 0.0M
2021-04-14 71.50 72.00 70.26 71.00 0.2M
2021-04-13 69.86 73.00 69.00 72.00 0.7M
2021-04-12 70.00 71.00 69.20 69.20 0.1M
2021-04-09 70.00 70.50 69.63 70.00 0.1M
2021-04-08 70.49 70.95 69.51 69.51 0.1M
2021-04-07 70.50 70.53 69.51 69.80 0.1M
2021-04-06 70.50 71.50 70.16 70.60 0.1M
2021-04-05 70.50 71.20 70.20 70.50 0.1M
2021-04-02 71.47 71.47 69.00 70.50 0.1M
2021-04-01 71.00 71.00 70.00 70.00 0.2M
2021-03-31 72.25 72.25 70.50 70.50 0.2M
2021-03-30 72.30 72.30 70.50 71.02 0.2M
2021-03-29 72.25 72.25 71.00 71.50 0.2M
2021-03-26 73.45 73.90 72.03 72.03 0.2M
2021-03-25 73.00 73.60 72.75 73.00 0.1M
2021-03-24 74.70 74.70 72.15 73.00 0.1M
2021-03-22 74.75 75.00 72.60 74.68 0.1M
2021-03-19 75.45 75.45 72.01 74.01 0.1M
2021-03-18 75.02 75.10 73.00 74.98 0.5M
2021-03-17 75.51 76.00 74.50 75.00 0.1M
2021-03-16 80.10 81.00 80.00 80.45 0.5M
2021-03-15 80.00 81.00 79.00 80.60 0.1M
2021-03-12 79.40 80.00 74.97 79.40 0.2M
2021-03-11 79.00 79.90 78.50 78.50 0.1M
2021-03-10 80.00 80.32 79.00 79.50 0.1M
2021-03-09 79.02 81.00 79.00 80.00 0.1M
2021-03-08 82.50 82.50 79.00 79.00 0.1M
2021-03-05 80.00 81.49 80.00 80.98 0.2M
2021-03-04 80.00 80.00 79.00 79.00 0.1M
2021-03-03 81.00 81.00 80.00 80.01 0.1M
2021-03-02 80.50 81.00 80.00 80.01 0.1M
2021-03-01 80.62 81.00 80.01 80.01 0.0M
2021-02-26 81.49 81.49 80.30 80.52 0.1M
2021-02-25 80.36 81.00 80.36 81.00 0.1M
2021-02-24 80.50 81.00 80.15 80.50 0.2M
2021-02-23 80.95 81.98 80.51 80.56 0.1M
2021-02-22 83.00 83.29 80.60 81.84 0.1M
2021-02-19 83.00 83.34 82.38 82.40 0.1M
2021-02-18 84.00 84.00 82.50 83.20 0.2M
2021-02-17 83.35 87.40 82.15 84.35 0.4M
2021-02-16 83.00 83.49 82.00 82.06 0.1M
2021-02-15 83.60 83.60 82.00 82.40 0.1M
2021-02-12 82.90 84.01 82.90 83.50 0.0M
2021-02-11 85.00 86.00 84.80 84.80 1.2M
2021-02-10 84.50 84.75 84.50 84.75 0.0M
2021-02-09 85.05 85.06 84.50 84.50 0.0M
2021-02-08 85.06 85.96 85.06 85.06 0.1M
2021-02-04 85.50 85.98 85.50 85.98 0.0M
2021-02-03 85.30 86.00 84.90 85.90 0.0M
2021-02-02 84.50 85.50 84.10 84.70 0.0M
2021-02-01 85.10 85.10 84.00 84.00 0.2M
2021-01-29 84.51 85.99 84.51 85.00 0.1M
2021-01-28 86.00 86.11 85.00 85.00 0.2M
2021-01-27 86.50 86.76 85.31 85.50 0.4M
2021-01-26 86.49 86.50 85.51 85.77 0.1M
2021-01-25 86.90 87.25 85.50 86.00 0.3M
2021-01-22 87.93 87.93 85.41 85.76 0.0M
2021-01-21 87.95 87.95 86.50 87.00 0.1M
2021-01-20 88.25 88.25 86.60 86.61 0.0M
2021-01-19 88.50 88.50 86.80 87.47 0.0M
2021-01-18 88.74 88.74 87.00 87.50 0.4M
2021-01-15 86.62 88.00 86.62 87.50 0.1M
2021-01-14 88.99 90.00 87.70 87.70 0.1M
2021-01-13 87.33 88.49 87.33 88.00 0.2M
2021-01-12 89.99 89.99 87.80 88.00 0.0M
2021-01-11 89.50 90.20 88.10 88.40 0.0M
2021-01-08 87.00 92.45 87.00 88.90 0.4M
2021-01-07 85.97 87.00 85.00 86.00 0.4M
2021-01-06 85.99 86.00 84.50 85.00 0.1M
2021-01-05 84.99 85.85 84.88 85.00 0.0M
2021-01-04 85.00 85.40 84.00 84.99 0.1M
2021-01-01 84.66 85.90 83.85 83.85 0.1M