Bank Alfalah

BAFL
🏛️ pakistan →
105.64
Last Update: 2025-09-26
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 34.11 34.65 34.11 34.49 0.9M
2021-12-30 33.80 34.43 33.80 34.00 0.1M
2021-12-29 34.32 34.45 34.00 34.00 0.1M
2021-12-28 34.30 34.50 34.00 34.00 0.5M
2021-12-27 34.60 34.80 34.05 34.80 0.3M
2021-12-24 34.66 34.69 34.11 34.59 0.0M
2021-12-23 34.50 34.55 34.00 34.55 0.3M
2021-12-22 34.33 35.00 34.01 34.60 0.1M
2021-12-21 34.60 34.60 34.10 34.11 0.1M
2021-12-20 33.82 34.89 33.82 34.12 1.2M
2021-12-17 34.46 34.48 33.80 34.05 0.5M
2021-12-16 34.01 34.84 33.80 33.80 0.2M
2021-12-15 34.30 34.90 33.75 34.08 1.9M
2021-12-14 34.69 34.69 34.00 34.50 0.3M
2021-12-13 35.65 35.65 33.90 33.91 2.8M
2021-12-10 34.80 35.50 34.00 35.50 0.6M
2021-12-09 34.50 34.59 33.76 34.49 1.2M
2021-12-08 34.37 34.37 33.60 34.20 0.5M
2021-12-07 33.80 34.49 33.50 33.60 1.0M
2021-12-06 35.20 35.25 33.52 33.90 1.1M
2021-12-03 33.01 35.00 33.01 34.50 3.7M
2021-12-02 34.00 34.19 33.01 33.40 1.6M
2021-12-01 34.50 34.70 34.10 34.31 2.2M
2021-11-30 35.50 35.65 33.99 34.70 10.8M
2021-11-29 34.50 35.39 34.24 35.00 2.6M
2021-11-26 35.50 35.50 34.50 34.65 3.5M
2021-11-25 35.35 35.35 34.71 34.71 0.3M
2021-11-24 35.60 36.50 35.00 35.32 1.7M
2021-11-23 36.90 36.90 35.66 36.00 2.6M
2021-11-22 37.01 37.61 36.50 36.50 6.3M
2021-11-19 35.80 36.44 35.20 36.01 4.1M
2021-11-18 35.50 35.78 35.00 35.00 0.5M
2021-11-17 35.74 35.74 35.10 35.25 1.4M
2021-11-16 35.75 35.75 34.75 35.22 0.3M
2021-11-15 34.53 35.65 34.53 35.35 0.4M
2021-11-12 35.20 35.99 34.95 35.15 0.5M
2021-11-11 36.20 36.20 35.20 35.49 1.2M
2021-11-10 35.80 36.00 35.40 36.00 0.4M
2021-11-09 35.29 35.99 35.03 35.50 2.9M
2021-11-08 36.48 36.50 35.60 35.61 0.1M
2021-11-05 36.40 36.75 35.61 36.01 1.3M
2021-11-04 36.25 36.60 35.61 36.22 2.3M
2021-11-03 36.30 36.60 35.70 36.00 0.7M
2021-11-02 36.43 36.65 35.91 36.20 1.5M
2021-11-01 36.50 37.09 36.26 36.40 0.8M
2021-10-29 35.70 36.50 35.25 36.30 0.8M
2021-10-28 35.00 35.85 34.82 35.85 0.4M
2021-10-27 36.40 37.25 34.55 35.00 0.9M
2021-10-26 36.10 37.49 35.01 35.01 1.8M
2021-10-25 36.99 37.09 36.25 36.70 0.5M
2021-10-22 36.00 36.65 35.20 36.48 1.3M
2021-10-21 35.99 37.01 35.50 35.81 3.7M
2021-10-20 35.20 36.00 35.20 35.50 2.5M
2021-10-18 35.50 35.90 34.98 35.00 0.9M
2021-10-15 35.00 35.85 34.51 35.85 3.7M
2021-10-14 32.88 34.95 32.85 34.60 1.7M
2021-10-13 33.48 34.79 32.50 32.50 6.3M
2021-10-12 32.79 33.25 32.20 32.99 0.9M
2021-10-11 33.14 33.14 32.22 32.50 3.2M
2021-10-08 32.99 33.50 32.60 32.80 1.4M
2021-10-07 32.65 33.10 32.65 32.80 3.3M
2021-10-06 32.75 32.75 32.55 32.60 1.3M
2021-10-05 32.60 33.00 32.50 32.50 0.7M
2021-10-04 33.00 33.00 32.22 32.50 0.3M
2021-10-01 32.05 32.98 32.00 32.88 3.1M
2021-09-30 32.48 32.90 32.00 32.50 0.7M
2021-09-29 32.99 32.99 31.90 31.95 1.3M
2021-09-28 32.99 33.10 32.50 32.80 1.0M
2021-09-27 32.99 33.20 32.57 32.98 9.7M
2021-09-24 33.10 33.10 32.55 32.89 4.0M
2021-09-23 33.34 33.34 32.50 33.00 0.4M
2021-09-22 32.90 33.34 32.51 32.90 4.0M
2021-09-21 32.65 33.50 32.05 32.75 11.7M
2021-09-20 32.69 32.69 31.76 31.90 1.9M
2021-09-17 32.18 32.65 31.70 32.01 2.9M
2021-09-16 31.51 32.54 31.51 32.19 3.2M
2021-09-15 31.91 32.40 31.80 32.30 3.6M
2021-09-14 32.29 32.29 31.51 31.71 2.8M
2021-09-13 31.20 32.35 31.00 32.00 5.3M
2021-09-10 33.25 33.55 33.00 33.35 3.4M
2021-09-09 32.60 33.25 32.55 33.25 0.6M
2021-09-08 33.10 33.10 32.74 32.80 2.1M
2021-09-07 32.70 33.00 32.70 32.85 0.9M
2021-09-06 33.00 33.30 32.81 32.81 0.6M
2021-09-03 32.94 34.00 32.53 32.90 2.8M
2021-09-02 32.80 32.94 32.65 32.79 0.6M
2021-09-01 32.60 33.20 32.60 32.81 2.5M
2021-08-31 32.50 32.69 32.35 32.60 0.0M
2021-08-30 32.49 32.60 32.20 32.60 0.7M
2021-08-27 32.49 32.49 32.15 32.20 2.8M
2021-08-26 32.65 32.65 32.35 32.50 0.8M
2021-08-25 32.11 32.70 31.95 32.45 2.7M
2021-08-24 32.15 32.30 32.04 32.18 1.5M
2021-08-23 32.40 32.83 31.85 32.83 1.9M
2021-08-20 32.70 32.70 32.00 32.15 0.9M
2021-08-17 32.19 32.49 32.19 32.35 0.0M
2021-08-16 32.11 32.75 31.90 32.40 0.3M
2021-08-13 32.05 32.60 32.05 32.60 0.3M
2021-08-12 32.50 32.80 32.30 32.49 0.5M
2021-08-11 32.89 32.89 32.52 32.60 0.0M
2021-08-10 32.80 33.00 32.41 32.60 0.8M
2021-08-09 32.82 34.40 31.06 32.30 2.0M
2021-08-06 32.56 33.88 32.40 33.00 0.8M
2021-08-05 32.71 32.88 32.52 32.52 9.3M
2021-08-04 32.70 32.96 32.50 32.65 0.2M
2021-08-03 32.54 33.00 32.50 32.65 0.5M
2021-08-02 32.87 33.15 32.55 32.65 0.5M
2021-07-30 32.77 33.40 32.55 33.00 0.6M
2021-07-29 32.51 33.01 32.50 32.87 0.7M
2021-07-28 33.21 33.30 33.00 33.02 0.8M
2021-07-27 33.49 33.50 33.10 33.22 5.8M
2021-07-26 33.09 33.97 33.09 33.40 1.2M
2021-07-23 33.20 33.50 33.00 33.10 0.3M
2021-07-19 33.50 33.71 33.00 33.10 0.4M
2021-07-16 33.01 35.00 32.61 33.71 3.4M
2021-07-15 32.02 33.80 32.00 33.80 1.5M
2021-07-14 32.23 32.39 31.87 31.93 4.1M
2021-07-13 31.80 32.25 31.80 31.94 5.6M
2021-07-12 31.27 32.48 31.25 31.90 3.9M
2021-07-09 31.81 32.12 31.60 31.81 2.0M
2021-07-08 31.42 31.96 31.40 31.85 4.9M
2021-07-07 31.75 31.80 31.30 31.50 8.2M
2021-07-06 32.00 32.49 31.50 31.50 12.4M
2021-07-05 31.89 32.45 31.50 31.75 6.2M
2021-07-02 31.40 31.85 31.40 31.45 4.8M
2021-07-01 31.61 31.90 31.40 31.51 4.5M
2021-06-30 31.47 32.84 31.00 31.85 5.4M
2021-06-29 31.00 31.29 30.75 31.16 3.9M
2021-06-28 31.74 31.74 30.51 30.55 1.3M
2021-06-25 31.68 31.90 31.19 31.45 11.3M
2021-06-24 31.95 32.28 31.34 31.60 1.3M
2021-06-23 32.19 32.19 31.52 31.55 4.8M
2021-06-22 31.52 32.29 31.50 31.57 7.6M
2021-06-21 32.06 32.44 31.76 31.99 0.8M
2021-06-18 32.32 32.80 32.15 32.44 0.1M
2021-06-17 32.00 32.30 32.00 32.20 0.1M
2021-06-16 32.26 32.50 32.00 32.00 0.3M
2021-06-15 32.70 32.70 32.16 32.19 0.2M
2021-06-14 32.70 33.00 32.50 32.55 0.3M
2021-06-11 32.45 32.98 32.26 32.45 0.9M
2021-06-10 31.81 32.50 31.81 32.50 0.5M
2021-06-09 32.34 32.34 31.65 32.20 0.3M
2021-06-08 32.32 32.32 31.91 32.25 0.2M
2021-06-07 32.59 32.59 32.15 32.35 0.3M
2021-06-04 31.80 32.90 31.73 32.90 0.5M
2021-06-03 32.02 32.25 31.62 31.70 2.9M
2021-06-02 32.20 32.50 31.85 32.20 3.3M
2021-06-01 32.55 32.70 32.25 32.40 0.9M
2021-05-31 32.40 32.78 32.15 32.40 0.4M
2021-05-28 32.01 32.99 31.56 32.25 1.0M
2021-05-27 32.51 32.95 32.00 32.00 3.4M
2021-05-26 31.87 33.44 31.17 33.44 2.7M
2021-05-25 31.25 31.50 31.00 31.10 0.7M
2021-05-24 31.30 31.40 31.10 31.25 0.1M
2021-05-21 31.13 31.39 31.00 31.11 0.5M
2021-05-20 31.14 31.20 31.05 31.08 0.1M
2021-05-19 31.15 31.30 31.01 31.20 0.2M
2021-05-18 31.24 31.50 31.07 31.50 2.6M
2021-05-17 32.00 32.00 31.17 31.50 1.4M
2021-05-06 30.23 32.29 30.00 32.00 1.2M
2021-05-05 29.60 30.24 29.51 30.03 0.1M
2021-05-04 29.79 29.79 29.30 29.50 0.1M
2021-05-03 29.00 29.51 29.00 29.50 0.1M
2021-04-30 29.69 29.69 28.50 29.00 0.4M
2021-04-29 30.39 30.39 29.20 29.35 0.8M
2021-04-28 30.56 30.65 29.90 30.00 1.0M
2021-04-27 30.30 30.64 30.00 30.00 0.7M
2021-04-26 30.00 30.78 29.78 30.50 0.5M
2021-04-23 30.69 30.69 29.81 30.01 0.6M
2021-04-22 30.15 31.17 30.00 30.50 1.5M
2021-04-21 30.30 30.32 30.01 30.10 0.1M
2021-04-20 29.90 30.45 29.90 30.00 0.1M
2021-04-19 29.70 30.00 29.70 29.92 0.2M
2021-04-16 30.15 30.18 29.90 29.90 0.0M
2021-04-15 30.01 30.01 29.90 29.91 0.1M
2021-04-14 30.00 30.48 29.90 30.00 0.5M
2021-04-13 30.20 30.39 29.92 29.95 1.1M
2021-04-12 30.00 30.25 29.90 29.90 0.3M
2021-04-09 30.00 30.23 29.60 30.00 0.1M
2021-04-08 29.64 30.14 29.40 30.00 0.5M
2021-04-07 30.10 30.10 28.80 29.34 2.6M
2021-04-06 30.01 30.99 29.99 30.00 1.0M
2021-04-05 30.55 30.55 30.20 30.25 0.3M
2021-04-02 30.79 30.79 30.22 30.52 0.1M
2021-04-01 30.93 30.93 30.10 30.22 0.7M
2021-03-31 30.75 31.30 30.45 30.50 1.3M
2021-03-30 30.44 30.70 30.01 30.69 0.4M
2021-03-29 31.20 31.20 29.86 29.90 0.7M
2021-03-26 31.50 31.50 30.80 30.95 0.4M
2021-03-25 31.49 31.69 31.06 31.49 2.0M
2021-03-24 31.65 32.30 31.00 31.10 1.9M
2021-03-22 31.69 31.89 31.00 31.00 0.6M
2021-03-19 31.92 31.95 31.32 31.85 0.3M
2021-03-18 32.82 32.84 31.57 31.60 0.8M
2021-03-17 32.60 32.94 32.21 32.31 6.3M
2021-03-16 32.25 32.75 32.11 32.35 1.8M
2021-03-15 31.51 32.39 31.28 32.00 2.8M
2021-03-12 30.50 31.80 30.50 31.18 0.8M
2021-03-11 32.92 32.92 30.80 30.80 2.8M
2021-03-10 33.02 33.86 32.01 32.69 0.5M
2021-03-09 33.25 34.01 32.75 33.46 1.3M
2021-03-08 34.25 34.25 32.80 32.90 0.3M
2021-03-05 32.62 34.00 32.62 33.80 0.4M
2021-03-04 33.02 33.40 32.50 32.75 0.4M
2021-03-03 35.75 35.99 34.80 35.99 1.5M
2021-03-02 33.68 36.20 33.68 36.20 2.7M
2021-03-01 33.69 33.74 33.35 33.69 0.5M
2021-02-26 33.40 34.40 33.28 33.30 1.7M
2021-02-25 33.30 33.45 33.00 33.35 0.5M
2021-02-24 33.48 33.54 32.80 33.30 1.0M
2021-02-23 33.33 33.69 33.00 33.40 0.2M
2021-02-22 34.15 34.19 32.80 33.27 0.9M
2021-02-19 34.10 34.44 33.80 34.39 0.1M
2021-02-18 33.70 34.35 33.70 33.95 0.2M
2021-02-17 34.91 35.00 33.50 34.31 3.0M
2021-02-16 33.61 34.73 33.60 34.50 0.6M
2021-02-15 33.60 34.39 33.50 33.99 0.8M
2021-02-12 34.60 35.17 33.99 34.20 0.4M
2021-02-11 35.50 35.50 34.50 34.90 1.4M
2021-02-10 35.85 35.85 34.97 35.00 2.4M
2021-02-09 35.85 36.24 35.51 35.70 0.2M
2021-02-08 36.10 36.46 35.85 36.13 1.8M
2021-02-04 37.00 37.00 35.85 36.00 4.0M
2021-02-03 36.96 37.40 36.35 36.75 5.5M
2021-02-02 36.10 37.50 35.85 36.80 4.5M
2021-02-01 36.55 36.68 35.87 36.10 2.5M
2021-01-29 37.30 37.30 36.50 36.53 2.9M
2021-01-28 36.30 37.29 36.30 36.91 7.2M
2021-01-27 36.76 37.00 36.50 36.50 0.9M
2021-01-26 37.74 37.74 36.60 36.60 4.2M
2021-01-25 36.72 37.77 36.33 37.16 2.7M
2021-01-22 36.60 36.75 36.15 36.69 0.2M
2021-01-21 36.56 36.89 36.45 36.50 1.9M
2021-01-20 36.51 36.79 36.25 36.75 2.0M
2021-01-19 37.00 37.00 36.46 36.89 1.6M
2021-01-18 36.94 37.10 36.31 36.90 1.4M
2021-01-15 37.20 37.24 36.70 36.83 0.2M
2021-01-14 36.98 38.50 36.80 37.15 4.9M
2021-01-13 36.97 37.29 36.73 36.73 4.8M
2021-01-12 36.60 37.96 36.30 36.90 19.9M
2021-01-11 36.35 36.69 36.20 36.36 0.3M
2021-01-08 36.50 37.14 36.25 36.26 4.9M
2021-01-07 35.80 36.70 35.70 36.08 8.1M
2021-01-06 35.50 35.74 35.33 35.50 1.0M
2021-01-05 35.98 36.00 35.25 35.35 3.7M
2021-01-04 35.99 36.25 35.61 36.00 2.1M
2021-01-01 35.35 36.00 35.30 35.70 1.8M