Allied Bank Share Price Trend

Allied Bank Share Price Trend 

DATE	Code	Company Name	DATE	Open	High	Low	Close	Volume
4-Jan-12	ABL	Allied Bank Limited	4-Jan-12	56.5	58	55.16	57.79	46,257
4-Feb-12	ABL	Allied Bank Limited	4-Feb-12	60.3	61	60.3	60.9	13,378
4-Mar-12	ABL	Allied Bank Limited	4-Mar-12	65.95	66.75	65.6	65.99	141,196
4-Apr-12	ABL	Allied Bank Limited	4-Apr-12	64	64.65	63.5	64	12,842
4-May-12	ABL	Allied Bank Limited	4-May-12	69	71.06	68.97	70	626,264
4-Jun-12	ABL	Allied Bank Limited	4-Jun-12	64	65	63.69	64.39	39,339
4-Jul-12	ABL	Allied Bank Limited	4-Jul-12	64.1	65	64	64.92	141,500
4-Aug-12	ABL	Allied Bank Limited	4-Aug-12	70.52	71	70.4	70.5	515,500
4-Sep-12	ABL	Allied Bank Limited	4-Sep-12	72	72.25	72	72.25	3,000
4-Oct-12	ABL	Allied Bank Limited	4-Oct-12	64	64.98	63.86	63.9	33,500
4-Nov-12	ABL	Allied Bank Limited	4-Nov-12	68.8	70	68.7	69.9	180,500
4-Dec-12	ABL	Allied Bank Limited	4-Dec-12	71.95	72.01	70.5	71.77	82,500
4-Jan-13	ABL	Allied Bank Limited	4-Jan-13	72.52	72.52	71.32	72.15	6,500
4-Feb-13	ABL	Allied Bank Limited	4-Feb-13	75.15	75.15	73	73.9	205,000
4-Mar-13	ABL	Allied Bank Limited	4-Mar-13	68.55	69	68.4	68.4	41,000
4-Apr-13	ABL	Allied Bank Limited	4-Apr-13	58	58	57	57.16	73,500
4-May-13	ABL	Allied Bank Limited	4-May-13	56.15	56.45	55.4	55.89	78,000
4-Jun-13	ABL	Allied Bank Limited	4-Jun-13	69	69	66	66.43	622,500
4-Jul-13	ABL	Allied Bank Limited	4-Jul-13	69.48	70	68.74	70	42,500
4-Aug-13	ABL	Allied Bank Limited	4-Aug-13	79.8	79.9	77.25	78	50,500
4-Sep-13	ABL	Allied Bank Limited	4-Sep-13	77.47	77.47	74.61	76.47	20,000
4-Oct-13	ABL	Allied Bank Limited	4-Oct-13	78	80.5	76	78.59	290,500
4-Nov-13	ABL	Allied Bank Limited	4-Nov-13	84.5	89.2	84.5	85.18	512,000
4-Dec-13	ABL	Allied Bank Limited	4-Dec-13	89.4	91.5	85.25	90.23	228,500
4-Jan-14	ABL	Allied Bank Limited	4-Jan-14	89.5	90.5	89.5	90	41,000
4-Feb-14	ABL	Allied Bank Limited	4-Feb-14	89.99	91	88.06	88.8	90,500
4-Mar-14	ABL	Allied Bank Limited	4-Mar-14	88.85	89	88.46	88.5	12,500
4-Apr-14	ABL	Allied Bank Limited	4-Apr-14	96.3	97	94.1	95.98	99,500
4-May-14	ABL	Allied Bank Limited	4-May-14	125	128.49	124	127.26	599,000
4-Jun-14	ABL	Allied Bank Limited	4-Jun-14	131	132.99	129.01	129.6	70,500
4-Jul-14	ABL	Allied Bank Limited	4-Jul-14	138	138	136.05	136.5	2,500
4-Aug-14	ABL	Allied Bank Limited	4-Aug-14	122	122	120	120.95	14,200
4-Sep-14	ABL	Allied Bank Limited	4-Sep-14	105.01	108	105	107.1	15,400
4-Oct-14	ABL	Allied Bank Limited	4-Oct-14	113	118	113	113.89	1,406,700
4-Nov-14	ABL	Allied Bank Limited	4-Nov-14	120	120.99	119.7	119.97	720,600
4-Dec-14	ABL	Allied Bank Limited	4-Dec-14	114.89	115.2	112.57	113.17	307,900
1-Jan-15	ABL	Allied Bank Limited	1-Jan-15	113.25	113.9	112.51	113.55	283,800
1-Feb-15	ABL	Allied Bank Limited	1-Feb-15	113.8	114	113.1	113.29	153,300
1-Mar-15	ABL	Allied Bank Limited	1-Mar-15	108.5	108.5	107.1	108	49,400
1-Apr-15	ABL	Allied Bank Limited	1-Apr-15	98.49	102.9	98.49	101.97	277,300
1-May-15	ABL	Allied Bank Limited	1-May-15	113.99	114.55	113.61	113.98	514,400
1-Jun-15	ABL	Allied Bank Limited	1-Jun-15	102.5	103.48	102.05	103	2,255,300
1-Jul-15	ABL	Allied Bank Limited	1-Jul-15	100	101	99.65	100	165,300
1-Aug-15	ABL	Allied Bank Limited	1-Aug-15	104.05	104.05	103.25	103.45	193,000
1-Sep-15	ABL	Allied Bank Limited	1-Sep-15	101.48	102.98	99.99	100.07	60,200
1-Oct-15	ABL	Allied Bank Limited	1-Oct-15	95	96.99	94	96	16,400
1-Nov-15	ABL	Allied Bank Limited	1-Nov-15	100.9	100.99	100.01	100.62	16,700
25-Nov-15	ABL	Allied Bank Limited	25-Nov-15	97	93.5	95.56	54300	-2