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
2023-12-29 83.00 84.00 83.00 83.00 0.0M
2023-12-28 85.00 85.00 82.01 82.51 0.0M
2023-12-27 80.51 83.00 80.00 83.00 0.0M
2023-12-26 81.98 81.99 81.98 81.99 0.0M
2023-12-22 83.96 83.99 80.50 81.00 0.0M
2023-12-21 82.10 82.11 82.10 82.11 0.0M
2023-12-20 81.56 83.40 81.50 82.55 0.0M
2023-12-19 85.50 85.99 82.50 85.00 0.0M
2023-12-18 86.08 87.67 86.00 86.00 0.0M
2023-12-15 86.99 87.00 85.70 86.50 0.0M
2023-12-14 87.00 87.00 87.00 87.00 0.1M
2023-12-13 88.90 89.00 86.00 86.00 0.0M
2023-12-12 88.45 89.01 86.05 88.49 0.0M
2023-12-11 90.00 91.00 89.00 90.00 0.0M
2023-12-08 89.89 91.00 88.15 90.00 0.1M
2023-12-07 85.60 88.95 84.35 88.50 0.1M
2023-12-06 84.12 85.51 84.00 84.35 0.0M
2023-12-05 83.12 85.00 83.10 84.50 0.0M
2023-12-04 85.50 87.00 84.50 84.51 0.1M
2023-12-01 84.40 86.00 84.40 85.00 0.0M
2023-11-30 86.50 86.50 83.01 83.98 0.0M
2023-11-29 82.99 86.00 80.00 85.00 0.2M
2023-11-28 82.25 85.00 82.00 83.00 0.1M
2023-11-27 79.99 81.75 78.75 81.60 0.1M
2023-11-24 77.11 82.00 77.11 79.00 0.0M
2023-11-23 78.65 82.00 77.10 82.00 0.5M
2023-11-22 76.30 78.48 76.30 76.56 0.0M
2023-11-21 75.65 79.79 75.65 79.79 0.0M
2023-11-20 76.01 77.95 76.01 77.95 0.0M
2023-11-17 79.60 80.80 77.10 77.10 0.0M
2023-11-16 75.06 80.63 75.00 80.63 0.2M
2023-11-15 77.25 78.50 74.11 75.00 0.1M
2023-11-14 74.12 77.10 74.01 77.10 0.0M
2023-11-13 78.00 78.50 77.50 77.50 0.0M
2023-11-10 76.00 77.00 76.00 76.75 0.0M
2023-11-08 73.50 75.35 73.50 75.00 0.0M
2023-11-07 73.51 73.51 72.51 73.50 0.0M
2023-11-06 73.00 73.89 73.00 73.89 0.0M
2023-11-03 74.05 76.49 74.05 76.49 0.0M
2023-11-02 74.50 75.00 74.50 75.00 0.0M
2023-11-01 75.25 75.90 75.00 75.00 0.0M
2023-10-31 75.50 76.25 74.07 75.40 0.0M
2023-10-30 74.50 74.50 74.50 74.50 0.0M
2023-10-27 74.85 75.45 72.60 75.40 0.0M
2023-10-26 74.00 74.00 74.00 74.00 0.0M
2023-10-25 71.06 74.00 71.06 74.00 0.0M
2023-10-24 72.00 72.95 72.00 72.95 0.0M
2023-10-23 72.00 72.05 71.99 72.00 0.0M
2023-10-19 72.00 72.00 72.00 72.00 0.0M
2023-10-18 71.50 71.50 70.50 70.64 0.1M
2023-10-17 71.75 73.00 71.72 71.85 0.1M
2023-10-16 71.99 74.25 71.89 74.00 0.1M
2023-10-13 70.99 71.90 70.25 71.90 0.0M
2023-10-12 70.99 70.99 70.99 70.99 0.0M
2023-10-11 70.30 70.80 70.00 70.16 0.0M
2023-10-10 70.15 70.40 70.06 70.06 0.0M
2023-10-09 70.00 70.30 70.00 70.15 0.0M
2023-10-06 70.50 70.50 70.00 70.00 0.0M
2023-10-05 70.90 70.90 70.90 70.90 0.0M
2023-10-04 70.31 71.50 70.00 70.11 0.0M
2023-10-03 70.17 72.00 70.17 72.00 0.0M
2023-10-02 71.00 71.00 71.00 71.00 0.0M
2023-09-28 70.02 71.90 70.00 70.01 0.0M
2023-09-26 71.10 71.10 70.02 70.02 0.0M
2023-09-25 70.00 70.99 70.00 70.99 0.1M
2023-09-22 72.40 72.40 70.00 71.10 0.3M
2023-09-21 70.05 70.05 70.00 70.00 0.1M
2023-09-20 70.99 70.99 70.99 70.99 0.0M
2023-09-19 70.00 70.02 70.00 70.02 0.0M
2023-09-15 70.00 70.00 70.00 70.00 0.0M
2023-09-14 70.00 70.00 70.00 70.00 0.0M
2023-09-13 70.01 70.05 70.00 70.00 0.0M
2023-09-12 70.00 70.01 70.00 70.00 0.0M
2023-09-11 70.00 70.00 70.00 70.00 0.0M
2023-09-08 70.00 70.00 68.01 70.00 0.0M
2023-09-07 70.00 70.00 69.00 69.00 0.0M
2023-09-06 70.50 70.50 70.00 70.50 0.0M
2023-09-05 72.84 72.84 69.00 69.00 0.0M
2023-09-04 69.12 69.12 69.11 69.11 0.0M
2023-09-01 70.00 70.00 69.00 69.06 0.3M
2023-08-31 69.00 69.50 69.00 69.50 0.1M
2023-08-30 69.00 69.05 69.00 69.00 0.1M
2023-08-29 69.01 69.50 69.00 69.00 0.3M
2023-08-28 70.14 70.14 69.00 69.50 0.1M
2023-08-25 70.50 71.50 70.00 71.50 0.2M
2023-08-24 70.80 70.96 70.00 70.01 0.1M
2023-08-23 70.01 70.11 70.00 70.00 0.3M
2023-08-22 70.99 71.00 70.00 70.10 0.1M
2023-08-21 70.50 72.44 70.49 70.50 0.0M
2023-08-18 71.00 72.00 70.00 71.25 0.0M
2023-08-17 72.00 72.00 70.50 71.00 0.0M
2023-08-16 72.00 72.00 72.00 72.00 0.0M
2023-08-15 71.10 71.10 71.00 71.00 0.0M
2023-08-11 73.55 73.55 70.02 71.20 0.0M
2023-08-10 73.49 73.49 71.00 71.00 0.0M
2023-08-09 71.00 72.35 71.00 71.50 0.0M
2023-08-08 71.00 71.00 70.01 70.25 0.0M
2023-08-07 72.47 72.47 71.00 71.00 0.0M
2023-08-04 71.02 71.30 71.02 71.25 0.0M
2023-08-03 72.01 72.10 71.50 71.50 0.0M
2023-08-02 72.05 73.00 71.72 73.00 0.0M
2023-08-01 71.01 72.25 71.01 71.92 0.0M
2023-07-31 71.02 72.14 71.00 71.51 0.0M
2023-07-27 71.25 72.45 71.01 71.05 0.0M
2023-07-26 71.05 71.74 71.00 71.74 0.0M
2023-07-25 73.50 73.50 71.50 71.98 0.0M
2023-07-24 71.25 71.25 71.00 71.25 0.0M
2023-07-21 70.03 73.00 70.00 70.52 0.1M
2023-07-20 72.00 72.00 71.00 71.00 0.0M
2023-07-19 71.01 72.50 71.01 71.90 0.0M
2023-07-18 72.00 73.00 71.00 71.50 0.0M
2023-07-17 72.48 74.99 72.48 72.50 0.0M
2023-07-14 70.00 71.05 70.00 71.00 0.0M
2023-07-13 72.50 72.50 69.02 69.02 0.0M
2023-07-12 72.90 72.90 72.49 72.49 0.0M
2023-07-11 71.50 72.00 68.01 71.38 0.0M
2023-07-10 68.50 73.00 68.50 73.00 0.0M
2023-07-07 68.50 68.50 68.39 68.39 0.1M
2023-07-06 67.06 68.84 67.06 68.50 0.0M
2023-07-05 67.99 68.00 67.40 67.40 0.0M
2023-07-04 69.10 69.10 67.05 67.05 0.0M
2023-07-03 68.50 68.50 68.02 68.02 0.0M
2023-06-27 67.00 67.00 67.00 67.00 0.0M
2023-06-26 68.50 68.50 68.50 68.50 0.0M
2023-06-23 65.50 65.66 65.50 65.52 0.0M
2023-06-22 65.60 65.60 65.60 65.60 0.0M
2023-06-21 70.00 70.00 64.11 68.48 0.0M
2023-06-20 66.01 66.01 65.50 65.50 0.0M
2023-06-19 68.00 68.00 67.00 67.99 1.0M
2023-06-16 67.00 67.00 66.99 66.99 0.3M
2023-06-15 67.00 67.00 66.99 67.00 0.2M
2023-06-14 67.00 67.00 67.00 67.00 0.0M
2023-06-13 67.00 67.00 67.00 67.00 0.2M
2023-06-12 65.00 66.00 65.00 66.00 0.0M
2023-06-09 67.00 67.01 67.00 67.00 0.1M
2023-06-08 67.00 67.25 67.00 67.00 0.0M
2023-06-07 67.05 67.05 67.00 67.00 0.0M
2023-06-06 67.01 67.50 67.00 67.06 0.0M
2023-06-05 67.00 67.05 67.00 67.05 0.0M
2023-06-02 67.00 67.03 67.00 67.00 0.0M
2023-06-01 67.01 67.01 67.00 67.00 0.0M
2023-05-31 67.01 67.01 67.00 67.00 0.0M
2023-05-30 67.20 67.20 67.00 67.00 0.0M
2023-05-29 67.00 67.00 67.00 67.00 0.0M
2023-05-26 69.25 69.25 67.00 67.02 0.0M
2023-05-25 67.50 68.00 67.00 67.00 0.0M
2023-05-24 69.44 69.44 69.44 69.44 0.0M
2023-05-23 67.75 69.00 67.75 69.00 0.0M
2023-05-22 65.50 65.50 65.50 65.50 0.0M
2023-05-19 66.50 68.63 65.50 68.05 0.0M
2023-05-18 65.51 65.51 65.50 65.50 0.0M
2023-05-17 65.50 65.50 65.50 65.50 0.0M
2023-05-16 65.50 65.50 65.50 65.50 0.0M
2023-05-15 65.70 66.00 65.50 66.00 0.0M
2023-05-12 65.01 65.25 65.00 65.25 0.0M
2023-05-10 65.01 65.01 65.01 65.00 0.0M
2023-05-09 65.00 65.01 65.00 65.00 0.1M
2023-05-08 66.20 66.20 65.00 65.00 0.0M
2023-05-05 67.02 67.90 67.00 67.90 0.0M
2023-05-04 67.00 67.10 66.00 67.00 0.5M
2023-05-03 67.60 67.60 66.25 66.25 0.0M
2023-05-02 64.00 68.49 64.00 68.49 0.0M
2023-04-28 64.90 64.90 63.60 64.00 0.0M
2023-04-27 63.50 63.75 63.50 63.75 0.0M
2023-04-26 62.01 63.99 62.01 62.22 0.0M
2023-04-20 63.65 63.65 63.65 63.65 0.0M
2023-04-18 63.50 63.55 63.50 63.55 0.0M
2023-04-13 63.50 63.51 63.50 63.51 0.0M
2023-04-12 63.25 63.70 63.00 63.70 0.0M
2023-04-11 63.60 63.65 62.51 63.00 0.0M
2023-04-10 63.70 63.70 63.00 63.00 0.0M
2023-04-07 62.05 62.05 62.00 62.00 0.0M
2023-04-06 62.26 62.26 62.26 62.26 0.0M
2023-04-05 62.05 62.05 62.00 62.00 0.0M
2023-04-04 63.00 63.00 62.00 62.06 0.0M
2023-04-03 62.11 63.45 62.11 63.45 0.0M
2023-03-31 62.00 62.00 61.80 62.00 0.0M
2023-03-29 61.51 61.99 61.51 61.80 0.0M
2023-03-28 61.25 61.80 61.25 61.80 0.0M
2023-03-27 61.50 61.50 61.50 61.50 0.0M
2023-03-24 62.70 62.70 62.50 62.50 0.0M
2023-03-22 61.03 64.85 61.03 64.85 0.0M
2023-03-17 63.26 63.92 63.05 63.50 0.0M
2023-03-16 67.00 67.00 66.11 66.42 0.0M
2023-03-14 67.06 67.06 67.06 67.06 0.0M
2023-03-13 69.99 69.99 66.55 68.00 0.0M
2023-03-10 67.75 68.20 67.75 68.00 1.5M
2023-03-09 66.52 67.45 66.51 67.00 0.0M
2023-03-08 66.50 66.50 66.50 66.50 0.0M
2023-03-07 66.05 66.05 66.05 66.05 0.0M
2023-03-06 67.01 67.01 66.03 66.08 0.0M
2023-03-03 66.50 66.90 66.50 66.90 0.0M
2023-03-02 66.11 66.11 66.00 66.00 0.0M
2023-03-01 67.85 67.90 61.05 66.00 0.0M
2023-02-28 66.00 66.90 66.00 66.00 0.0M
2023-02-27 66.00 66.15 66.00 66.00 0.0M
2023-02-24 66.01 66.10 66.00 66.00 0.0M
2023-02-23 65.50 67.99 65.50 66.16 0.0M
2023-02-22 65.50 65.50 65.50 65.50 0.0M
2023-02-21 68.50 68.50 65.10 65.10 0.0M
2023-02-20 65.00 65.00 65.00 65.00 0.0M
2023-02-17 64.50 65.99 64.50 65.00 0.1M
2023-02-16 63.20 67.90 63.20 64.02 0.0M
2023-02-15 64.01 64.96 64.00 64.96 0.0M
2023-02-14 64.00 64.00 64.00 64.00 0.0M
2023-02-13 64.11 64.30 64.00 64.00 0.0M
2023-02-10 63.26 66.97 62.55 64.00 0.0M
2023-02-09 67.00 67.50 66.50 67.00 0.0M
2023-02-08 67.00 67.00 67.00 67.00 0.0M
2023-02-07 68.85 68.90 68.85 68.90 0.0M
2023-02-06 66.00 66.03 66.00 66.03 0.0M
2023-02-03 65.61 65.61 65.61 65.61 0.0M
2023-02-02 66.05 66.05 65.58 66.00 0.0M
2023-02-01 67.89 68.45 66.05 66.05 0.0M
2023-01-31 65.10 65.10 65.00 65.00 0.0M
2023-01-30 65.00 65.10 65.00 65.10 0.0M
2023-01-27 65.89 65.90 65.00 65.00 0.0M
2023-01-26 65.00 65.70 64.50 64.50 0.0M
2023-01-25 65.50 65.50 64.00 64.00 0.0M
2023-01-24 65.50 65.50 65.50 65.50 0.0M
2023-01-23 64.25 65.40 64.25 65.40 0.0M
2023-01-20 64.25 64.25 64.25 64.25 0.0M
2023-01-18 64.25 64.25 64.25 64.25 0.0M
2023-01-17 64.25 64.25 64.00 64.25 0.2M
2023-01-16 64.25 64.25 64.25 64.25 0.0M
2023-01-13 64.25 64.25 64.25 64.25 0.0M
2023-01-12 64.25 64.25 64.25 64.25 0.0M
2023-01-10 64.25 64.25 64.00 64.00 0.0M
2023-01-09 64.75 64.75 64.00 64.25 0.0M
2023-01-06 64.00 64.00 64.00 64.00 0.0M
2023-01-05 64.94 64.94 64.94 64.94 0.0M
2023-01-04 68.27 68.27 64.00 64.00 0.2M
2023-01-03 63.50 64.00 63.50 64.00 0.0M
2023-01-02 64.00 64.00 63.97 64.00 0.0M