Allied Bank

ABL
🏛️ pakistan →
170.07
Last Update: 2025-09-29
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
2022-12-30 64.00 64.00 63.25 63.99 0.0M
2022-12-29 64.00 64.00 63.25 63.25 0.3M
2022-12-28 63.25 63.50 63.25 63.25 0.2M
2022-12-27 63.50 63.50 63.50 63.50 0.0M
2022-12-26 63.49 63.50 63.25 63.50 0.0M
2022-12-23 63.00 63.00 63.00 63.00 0.0M
2022-12-22 63.01 63.02 63.00 63.02 0.0M
2022-12-21 62.10 63.06 62.01 63.00 0.1M
2022-12-20 61.55 62.00 61.50 61.90 0.0M
2022-12-19 63.00 63.00 58.35 62.69 0.0M
2022-12-16 63.00 63.00 63.00 63.00 0.0M
2022-12-13 63.75 63.75 63.75 63.75 0.0M
2022-12-12 63.00 63.75 63.75 63.00 0.0M
2022-12-09 63.75 63.80 63.75 63.75 0.0M
2022-12-08 63.75 63.75 63.75 63.75 0.1M
2022-12-07 63.75 64.00 63.75 63.75 0.1M
2022-12-06 63.75 63.85 63.75 63.85 0.2M
2022-12-05 63.75 63.75 63.75 63.75 0.0M
2022-12-02 64.06 64.06 63.75 63.75 0.3M
2022-12-01 64.00 64.50 64.00 64.00 0.1M
2022-11-30 64.00 64.00 63.51 63.51 0.0M
2022-11-28 64.46 64.46 64.00 64.00 0.0M
2022-11-25 65.00 65.00 64.30 64.30 0.0M
2022-11-23 64.50 64.50 64.40 64.40 0.0M
2022-11-22 63.50 65.00 63.49 65.00 0.2M
2022-11-21 64.50 64.50 63.50 63.95 0.0M
2022-11-18 64.00 64.90 64.00 64.90 0.0M
2022-11-17 64.50 64.85 64.01 64.01 0.0M
2022-11-16 64.01 64.32 63.75 64.32 0.0M
2022-11-15 64.99 65.00 64.25 64.25 0.0M
2022-11-14 65.00 65.00 64.25 64.31 0.0M
2022-11-11 64.10 64.75 64.10 64.50 0.2M
2022-11-10 63.51 64.75 63.51 64.74 0.2M
2022-11-08 63.23 64.00 63.23 63.50 0.7M
2022-11-07 63.00 63.90 63.00 63.23 0.0M
2022-11-04 63.70 63.70 62.75 63.00 0.3M
2022-11-03 63.45 63.45 63.45 63.45 0.0M
2022-11-02 63.47 63.47 63.47 63.11 0.0M
2022-11-01 61.50 63.99 61.50 63.10 0.6M
2022-10-31 63.48 63.48 61.10 63.48 0.0M
2022-10-28 63.85 63.85 63.00 63.10 0.0M
2022-10-27 63.80 64.00 63.07 63.07 0.0M
2022-10-26 63.85 64.00 63.85 63.90 0.0M
2022-10-25 63.79 63.95 63.79 63.95 0.0M
2022-10-24 62.51 64.00 62.00 64.00 0.0M
2022-10-21 63.11 63.11 62.50 62.50 0.0M
2022-10-20 63.50 63.50 63.10 63.10 0.1M
2022-10-19 63.50 63.50 63.40 63.50 0.0M
2022-10-18 63.50 63.50 63.50 63.50 0.0M
2022-10-17 63.70 64.00 63.22 63.22 0.0M
2022-10-14 64.00 64.00 63.10 63.10 0.0M
2022-10-13 63.25 64.80 63.25 64.50 0.0M
2022-10-12 64.00 64.00 63.50 64.00 0.0M
2022-10-11 63.70 64.25 63.70 64.25 0.0M
2022-10-07 63.51 64.99 63.51 63.61 0.0M
2022-10-06 63.50 63.50 63.50 64.25 0.0M
2022-10-05 64.40 64.40 63.78 64.40 0.0M
2022-10-04 65.00 65.00 63.50 63.50 0.0M
2022-10-03 64.65 64.65 63.40 63.80 0.0M
2022-09-30 64.50 64.90 64.50 64.90 0.0M
2022-09-29 63.50 63.50 63.50 63.50 0.0M
2022-09-28 65.00 65.00 64.49 64.50 0.0M
2022-09-27 64.50 64.50 64.50 64.50 0.0M
2022-09-26 64.49 64.50 64.49 64.49 0.0M
2022-09-23 64.00 64.00 63.50 63.50 0.0M
2022-09-22 65.40 65.40 64.50 64.50 0.0M
2022-09-21 65.90 66.00 64.99 65.00 0.1M
2022-09-20 64.01 66.00 63.00 65.00 0.0M
2022-09-19 64.62 64.62 64.00 64.00 0.3M
2022-09-16 64.21 65.00 64.21 64.53 0.0M
2022-09-15 66.15 66.15 65.40 65.40 0.0M
2022-09-14 66.20 66.25 66.00 66.25 0.0M
2022-09-13 66.00 66.35 66.00 66.35 0.0M
2022-09-12 65.30 66.50 65.30 66.00 0.0M
2022-09-09 65.15 65.60 65.10 65.51 0.0M
2022-09-08 65.00 65.00 64.50 64.99 0.0M
2022-09-07 66.20 66.20 66.00 66.00 0.0M
2022-09-06 66.50 66.50 65.50 65.50 0.0M
2022-09-05 66.86 66.86 66.01 66.01 0.0M
2022-09-02 67.00 67.00 65.52 65.52 0.0M
2022-09-01 66.98 68.00 66.11 68.00 0.2M
2022-08-30 67.99 67.99 66.11 66.11 0.0M
2022-08-29 66.00 67.00 66.00 66.25 0.0M
2022-08-26 69.00 70.00 68.49 68.50 0.1M
2022-08-25 68.11 68.50 67.75 68.00 0.0M
2022-08-24 69.00 69.00 68.60 68.61 0.0M
2022-08-23 69.60 69.70 67.65 68.51 0.0M
2022-08-22 68.01 68.50 68.00 68.00 0.0M
2022-08-19 69.00 69.50 69.00 69.50 0.0M
2022-08-18 69.50 69.50 68.25 68.50 0.0M
2022-08-17 70.00 71.85 68.76 69.00 0.0M
2022-08-16 70.99 70.99 69.51 70.00 0.0M
2022-08-15 70.50 70.50 69.16 70.00 0.0M
2022-08-12 69.00 69.99 67.50 69.89 0.0M
2022-08-11 69.00 69.00 68.00 68.99 0.0M
2022-08-10 65.99 70.24 65.49 68.15 0.2M
2022-08-05 65.20 66.00 64.50 65.25 0.1M
2022-08-04 64.60 67.00 64.50 65.25 0.1M
2022-08-03 65.00 65.01 64.90 64.90 0.1M
2022-08-02 64.50 64.50 63.99 64.00 0.2M
2022-08-01 65.40 65.40 64.89 64.90 0.0M
2022-07-29 65.49 65.49 65.40 65.40 0.0M
2022-07-28 65.00 65.00 65.00 65.00 0.0M
2022-07-27 64.39 64.40 64.39 64.40 0.0M
2022-07-26 64.00 64.00 63.61 63.61 0.0M
2022-07-25 68.30 68.30 64.80 64.80 0.0M
2022-07-22 65.90 65.90 64.75 64.80 0.0M
2022-07-21 67.60 67.60 65.00 65.00 0.0M
2022-07-20 65.00 70.00 65.00 67.50 0.0M
2022-07-19 68.31 68.31 65.71 66.50 0.0M
2022-07-18 68.60 68.95 68.10 68.30 0.0M
2022-07-15 68.80 68.80 68.80 68.80 0.0M
2022-07-14 68.79 68.80 68.79 68.80 0.0M
2022-07-13 68.99 69.00 67.23 68.97 0.0M
2022-07-07 68.50 69.00 68.50 68.75 0.0M
2022-07-06 68.16 68.16 68.10 68.10 0.1M
2022-07-05 69.00 69.00 67.89 67.89 0.0M
2022-07-04 70.00 70.00 69.13 69.13 0.1M
2022-07-01 69.00 69.05 68.90 69.05 0.1M
2022-06-30 69.00 69.02 69.00 68.55 0.1M
2022-06-29 70.00 70.00 69.75 69.80 0.0M
2022-06-28 70.00 70.00 69.50 70.00 0.0M
2022-06-27 70.80 70.80 69.50 69.50 0.0M
2022-06-24 69.80 70.01 68.40 68.99 0.5M
2022-06-23 71.00 71.00 70.50 71.00 0.0M
2022-06-22 70.75 70.75 70.50 70.50 0.0M
2022-06-17 70.00 71.99 70.00 70.40 0.1M
2022-06-16 69.01 69.99 69.01 69.99 0.0M
2022-06-15 69.99 69.99 69.99 69.99 0.0M
2022-06-13 71.00 71.00 69.00 69.00 0.0M
2022-06-10 71.90 71.90 71.50 71.80 0.0M
2022-06-09 71.98 71.98 71.98 71.98 0.0M
2022-06-08 72.00 72.00 70.50 71.94 0.0M
2022-06-07 72.00 72.00 71.98 71.98 0.0M
2022-06-06 72.00 72.00 71.00 71.00 0.0M
2022-06-03 72.01 72.01 72.00 72.01 0.1M
2022-06-02 72.00 72.00 72.00 72.00 0.1M
2022-06-01 71.60 73.15 71.60 73.00 0.0M
2022-05-31 71.79 71.80 71.10 71.11 0.0M
2022-05-30 71.00 71.89 71.00 71.25 0.0M
2022-05-27 71.00 72.00 70.65 70.72 0.1M
2022-05-26 75.50 76.00 70.40 70.99 0.4M
2022-05-25 76.05 76.05 75.50 75.50 0.0M
2022-05-24 77.01 77.01 77.00 77.00 0.0M
2022-05-20 79.50 79.50 78.00 78.00 0.0M
2022-05-17 79.00 79.50 78.00 79.50 0.0M
2022-05-16 75.99 76.00 75.99 76.00 0.0M
2022-05-13 75.02 76.02 75.02 76.00 0.0M
2022-05-12 76.90 77.00 75.01 75.81 0.2M
2022-05-11 76.51 76.51 76.51 76.51 0.0M
2022-05-10 78.00 78.00 77.10 77.50 0.0M
2022-05-09 80.00 80.10 78.00 78.00 0.1M
2022-04-28 81.01 82.31 76.14 78.65 0.1M
2022-04-26 82.67 85.00 82.67 85.00 0.0M
2022-04-25 82.50 82.99 82.50 82.70 0.0M
2022-04-22 82.50 82.99 82.01 82.01 0.0M
2022-04-21 82.50 83.60 81.13 82.90 0.0M
2022-04-20 84.00 84.00 81.01 81.13 0.0M
2022-04-19 84.00 84.00 83.00 83.00 0.0M
2022-04-18 85.00 85.00 84.02 84.00 0.1M
2022-04-15 85.00 85.00 85.00 85.00 0.0M
2022-04-14 85.00 85.10 84.99 85.00 0.0M
2022-04-13 85.00 85.00 85.00 85.00 0.0M
2022-04-11 87.50 87.50 85.00 85.40 0.0M
2022-04-08 85.50 86.00 85.50 85.75 0.0M
2022-04-07 84.26 84.26 84.00 84.00 0.0M
2022-04-06 84.00 84.00 84.00 84.00 0.0M
2022-04-05 84.00 84.00 84.00 84.00 0.0M
2022-04-04 83.82 83.82 83.50 83.50 0.0M
2022-04-01 84.61 86.89 83.55 83.55 0.0M
2022-03-31 83.50 88.00 83.50 86.95 0.0M
2022-03-30 83.50 83.51 83.50 83.51 0.0M
2022-03-29 84.00 84.00 83.00 83.05 0.0M
2022-03-28 85.00 85.00 85.00 85.00 0.1M
2022-03-25 85.00 85.00 85.00 85.00 0.0M
2022-03-24 84.00 84.98 84.00 84.98 0.0M
2022-03-22 85.00 85.02 84.00 84.99 0.1M
2022-03-21 85.98 85.98 85.00 85.00 0.0M
2022-03-18 85.00 85.01 85.00 85.00 0.2M
2022-03-17 85.06 85.06 85.00 85.00 0.0M
2022-03-16 85.01 85.25 84.90 85.25 0.2M
2022-03-15 86.50 86.99 84.01 85.50 0.6M
2022-03-14 86.99 87.70 86.50 87.50 0.0M
2022-03-11 86.03 87.00 86.03 86.90 0.0M
2022-03-10 87.00 87.00 86.00 86.00 0.0M
2022-03-09 86.12 86.50 86.00 86.00 0.1M
2022-03-08 86.15 87.46 86.00 86.00 0.1M
2022-03-07 86.00 87.00 86.00 86.00 0.1M
2022-03-04 86.00 86.07 86.00 86.00 0.0M
2022-03-03 86.00 86.00 86.00 86.00 0.0M
2022-03-02 85.90 86.00 85.90 86.00 0.0M
2022-03-01 86.00 86.00 86.00 86.00 0.0M
2022-02-28 86.00 86.00 84.99 85.50 0.0M
2022-02-25 87.45 88.97 86.50 86.50 0.0M
2022-02-24 86.50 86.50 86.50 86.50 0.2M
2022-02-23 86.51 88.40 86.50 86.50 0.0M
2022-02-22 86.56 87.00 86.50 86.51 0.2M
2022-02-21 86.51 87.49 86.40 86.50 0.0M
2022-02-18 86.11 87.75 85.99 87.00 0.1M
2022-02-17 85.51 89.45 85.10 86.15 0.3M
2022-02-15 87.99 90.80 87.11 90.00 0.1M
2022-02-14 87.00 87.00 87.00 87.00 0.0M
2022-02-11 86.61 88.00 86.52 87.10 0.2M
2022-02-10 88.50 88.75 86.00 87.75 0.0M
2022-02-09 90.90 90.90 89.00 89.00 0.0M
2022-02-08 89.99 90.60 89.10 89.10 0.0M
2022-02-07 90.00 90.50 89.15 89.15 0.0M
2022-02-04 90.10 91.75 90.10 90.50 0.1M
2022-02-03 91.95 91.95 90.51 91.00 0.0M
2022-02-02 91.99 91.99 91.00 91.43 0.0M
2022-02-01 89.21 91.80 89.21 91.00 0.3M
2022-01-31 89.98 89.99 89.00 89.00 0.1M
2022-01-28 90.00 90.00 89.00 89.00 0.1M
2022-01-27 88.50 89.89 88.01 89.00 0.7M
2022-01-26 86.40 86.40 85.00 85.00 0.0M
2022-01-25 85.11 86.40 85.00 86.40 0.0M
2022-01-24 88.35 88.35 87.30 87.30 0.0M
2022-01-21 85.02 89.89 85.00 88.95 0.0M
2022-01-20 85.48 85.48 84.98 85.00 0.0M
2022-01-19 85.00 85.01 84.70 84.70 0.0M
2022-01-18 86.50 89.50 85.51 85.63 0.1M
2022-01-17 88.49 88.50 86.50 87.80 0.1M
2022-01-14 88.95 88.95 87.26 88.25 0.0M
2022-01-13 88.75 89.00 87.30 87.75 0.2M
2022-01-12 87.99 90.16 87.99 88.10 0.1M
2022-01-11 86.00 87.75 85.99 87.00 0.0M
2022-01-10 87.00 88.40 85.11 87.00 0.0M
2022-01-07 85.00 89.50 85.00 86.00 0.1M
2022-01-06 83.52 84.80 83.10 84.80 0.0M
2022-01-05 82.70 84.49 82.70 84.40 0.1M
2022-01-04 82.00 84.50 80.75 84.50 0.1M
2022-01-03 82.85 82.85 82.01 82.25 0.1M