AKBL share price history Askari Bank Limited

Askari Bank Limited (AKBL) has 2,518 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 116.39. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 20.29
Last session: 13 Nov 2026close Rs 116.39
Sessions on file: 2,518123 months
Highest close: Rs 125.2920 Jan 2026
Lowest close: Rs 12.1223 Jun 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

AKBL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	116.39	123.96	106.03	22,387,985	9
Oct 2026	107.99	109.28	103.51	26,320,001	22
Sep 2026	106.42	110.33	103.36	40,281,633	22
Aug 2026	106.34	108.29	103.40	48,687,869	19
Jul 2026	105.24	117.32	99.95	131,089,506	23
Jun 2026	110.23	110.23	95.33	70,010,352	20
May 2026	99.73	100.27	88.95	31,920,615	17
Apr 2026	94.10	98.67	80.97	49,448,890	22
Mar 2026	81.81	91.29	73.22	42,445,348	20
Feb 2026	101.43	120.64	89.96	61,589,431	19
Jan 2026	116.49	125.29	100.59	96,111,844	22
Dec 2025	100.56	101.52	94.00	39,561,608	22
Nov 2025	97.25	101.42	94.16	30,319,617	20
Oct 2025	97.92	103.84	85.06	124,349,054	23
Sep 2025	84.10	85.38	78.53	66,209,998	22
Aug 2025	74.05	77.67	67.76	129,286,986	20
Jul 2025	69.54	70.91	51.26	267,386,766	23
Jun 2025	49.30	50.47	47.38	37,393,818	19
May 2025	48.51	48.51	37.59	28,160,591	20
Apr 2025	39.03	39.03	33.87	24,116,961	20
Mar 2025	39.06	42.94	38.46	11,088,525	19
Feb 2025	40.01	44.01	39.98	12,039,846	19
Jan 2025	43.63	43.63	38.66	24,841,898	23
Dec 2024	38.27	40.49	33.92	32,858,497	21
Nov 2024	39.82	39.82	28.01	40,925,097	21
Oct 2024	28.83	30.14	26.34	22,025,639	23
Sep 2024	26.31	27.11	23.25	25,309,354	20
Aug 2024	24.83	28.01	24.68	27,079,353	21
Jul 2024	28.21	30.97	22.80	85,210,211	21
Jun 2024	22.53	24.23	20.38	30,162,831	17
May 2024	21.99	22.85	21.83	27,877,604	21
Apr 2024	23.03	25.16	20.14	77,327,500	18
Mar 2024	20.65	23.13	19.51	13,224,000	21
Feb 2024	23.42	24.90	22.57	33,001,500	19
Jan 2024	23.56	24.99	22.68	26,246,500	23
Dec 2023	24.72	25.18	21.60	157,280,000	20
Nov 2023	21.96	22.61	18.26	31,833,000	21
Oct 2023	18.28	18.40	15.35	9,925,500	22
Sep 2023	15.59	15.74	15.01	3,195,500	20
Aug 2023	15.02	16.46	15.02	10,368,000	22
Jul 2023	16.23	16.23	13.58	13,575,500	20
Jun 2023	12.96	14.31	12.12	4,187,500	19
May 2023	14.29	15.46	14.17	4,062,500	22
Apr 2023	15.83	16.27	15.50	1,404,000	16
Mar 2023	15.58	18.77	15.58	1,028,000	22
Feb 2023	18.27	20.70	18.27	5,182,500	20
Jan 2023	20.20	20.85	19.31	992,500	22
Dec 2022	20.10	21.22	19.74	2,749,500	21
Nov 2022	21.00	21.39	19.00	9,506,000	21
Oct 2022	19.00	19.23	17.53	1,455,000	21
Sep 2022	18.07	18.79	17.82	2,450,500	22
Aug 2022	18.17	19.25	16.54	12,057,000	21
Jul 2022	16.60	17.70	16.55	473,500	18
Jun 2022	17.43	18.42	16.99	3,820,500	22
May 2022	18.41	19.83	17.91	1,611,000	18
Apr 2022	20.00	20.24	18.50	3,172,500	20
Mar 2022	18.85	19.51	18.40	1,646,500	22
Feb 2022	19.24	23.52	19.00	7,185,000	20
Jan 2022	23.57	23.57	22.20	11,798,500	21
Dec 2021	22.02	23.45	21.91	1,593,500	23
Nov 2021	23.71	24.01	22.51	3,330,500	22
Oct 2021	23.12	24.61	22.03	11,875,000	20
Sep 2021	22.69	23.22	20.40	5,144,500	22
Aug 2021	20.51	22.47	20.19	3,741,000	20
Jul 2021	21.99	22.85	21.25	4,143,000	19
Jun 2021	22.73	22.73	21.97	7,591,500	22
May 2021	21.92	21.92	19.59	4,108,500	15
Apr 2021	19.83	20.07	18.96	5,834,000	22
Mar 2021	19.54	24.27	19.47	13,422,500	22
Feb 2021	24.23	25.01	23.03	19,564,000	19
Jan 2021	24.52	24.52	22.61	14,587,000	21
Dec 2020	23.39	23.41	19.38	26,591,500	22
Nov 2020	19.33	19.33	18.41	9,788,000	21
Oct 2020	18.73	19.90	17.83	20,414,000	21
Sep 2020	18.52	20.04	18.52	28,110,500	22
Aug 2020	19.79	20.70	17.48	37,447,000	20
Jul 2020	16.67	16.67	13.68	13,750,500	22
Jun 2020	13.71	14.18	13.35	14,246,000	22
May 2020	14.02	14.14	13.68	3,335,000	16
Apr 2020	14.14	15.14	13.69	13,669,000	22
Mar 2020	14.01	19.02	13.06	11,986,000	21
Feb 2020	18.82	20.55	18.82	24,561,500	19
Jan 2020	20.41	21.18	18.49	37,529,000	23
Dec 2019	18.54	19.27	18.54	25,962,500	21
Nov 2019	18.30	18.78	17.59	14,957,000	21
Oct 2019	17.95	18.84	17.23	12,660,000	23
Sep 2019	17.59	18.73	17.54	961,500	19
Aug 2019	17.77	18.28	15.81	3,898,500	18
Jul 2019	18.80	19.51	18.78	1,488,000	23
Jun 2019	18.91	21.44	18.85	978,500	16
May 2019	22.49	22.85	19.32	5,338,500	21
Apr 2019	20.00	20.88	19.05	8,068,000	22
Mar 2019	20.45	22.08	19.51	6,949,000	21
Feb 2019	21.42	24.30	21.28	5,902,000	19
Jan 2019	23.69	24.00	23.41	4,669,500	23
Dec 2018	23.92	25.57	22.26	11,153,000	20
Nov 2018	25.31	25.88	24.23	7,761,500	21
Oct 2018	23.82	24.72	21.07	19,246,500	23
Sep 2018	24.53	24.53	23.51	13,406,500	18
Aug 2018	23.69	23.69	22.72	12,611,500	19
Jul 2018	23.45	24.09	20.71	23,880,000	21
Jun 2018	21.87	23.60	21.87	15,418,000	18
May 2018	22.07	22.87	21.23	9,851,000	22
Apr 2018	23.03	23.70	21.89	39,234,000	21
Mar 2018	22.92	22.97	19.75	21,535,500	21
Feb 2018	20.23	22.04	20.22	15,646,500	19
Jan 2018	21.63	21.80	19.97	18,313,000	23
Dec 2017	19.31	19.31	17.94	7,223,000	19
Nov 2017	18.52	19.77	18.27	6,274,500	22
Oct 2017	19.24	19.91	18.36	16,315,000	22
Sep 2017	19.00	19.91	18.52	13,482,500	19
Aug 2017	18.49	21.62	18.45	23,374,000	22
Jul 2017	20.53	20.59	19.12	27,342,500	21
Jun 2017	20.17	21.30	18.56	51,155,000	18
May 2017	21.22	22.69	19.73	34,204,500	22
Apr 2017	20.06	20.58	18.84	27,587,000	20
Mar 2017	20.19	24.27	20.19	18,951,000	22
Feb 2017	23.88	27.36	23.40	44,436,000	20
Jan 2017	25.56	27.90	25.03	79,691,000	22
Dec 2016	24.95	25.27	23.94	88,844,500	21
Nov 2016	23.99	24.49	22.43	63,790,500	22
Oct 2016	21.41	22.76	20.09	58,149,000	19
Sep 2016	19.91	20.75	19.55	15,052,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	116.39	-2.13%	817,485
12 Nov 2026	118.92	-3.83%	2,442,477
11 Nov 2026	123.65	-0.25%	2,435,658
10 Nov 2026	123.96	+6.23%	5,783,778
6 Nov 2026	116.69	-0.49%	1,075,336
5 Nov 2026	117.26	+1.66%	4,237,037
4 Nov 2026	115.35	+8.79%	4,878,867
3 Nov 2026	106.03	-1.68%	348,728
2 Nov 2026	107.84	-0.14%	368,619
30 Oct 2026	107.99	-1.18%	514,502
29 Oct 2026	109.28	+0.34%	484,105
28 Oct 2026	108.91	+2.22%	1,214,226
27 Oct 2026	106.54	+0.49%	214,011
26 Oct 2026	106.02	-0.55%	243,238
23 Oct 2026	106.61	+1.65%	1,133,203
22 Oct 2026	104.88	-1.84%	1,684,539
21 Oct 2026	106.85	+0.97%	4,112,420
20 Oct 2026	105.82	-0.19%	1,098,660
19 Oct 2026	106.02	-0.80%	561,230
16 Oct 2026	106.87	+1.23%	596,709
15 Oct 2026	105.57	+0.68%	678,320
14 Oct 2026	104.86	-0.46%	211,664
13 Oct 2026	105.34	+0.54%	142,714
12 Oct 2026	104.77	-0.45%	595,080
9 Oct 2026	105.24	+0.48%	1,731,940
8 Oct 2026	104.74	-0.97%	261,078
7 Oct 2026	105.77	-1.49%	210,188
6 Oct 2026	107.37	+3.73%	1,689,387
5 Oct 2026	103.51	-0.47%	1,842,752
2 Oct 2026	104.00	-0.33%	6,166,557
1 Oct 2026	104.34	-1.95%	933,478
30 Sep 2026	106.42	-0.08%	411,458
29 Sep 2026	106.51	-0.66%	804,641
28 Sep 2026	107.22	-0.45%	818,794
25 Sep 2026	107.70	+0.72%	961,563
24 Sep 2026	106.93	-0.51%	3,460,132
23 Sep 2026	107.48	+1.36%	1,004,240
22 Sep 2026	106.04	-1.28%	454,744
21 Sep 2026	107.41	-0.27%	1,107,688
18 Sep 2026	107.70	+0.66%	1,839,573
17 Sep 2026	106.99	+1.16%	742,236
16 Sep 2026	105.76	-0.13%	613,993
15 Sep 2026	105.90	+2.46%	1,048,431
14 Sep 2026	103.36	-2.53%	1,248,693
11 Sep 2026	106.04	+1.74%	3,107,224
10 Sep 2026	104.23	-3.71%	1,671,286
9 Sep 2026	108.25	-0.79%	293,026
8 Sep 2026	109.11	-1.11%	1,903,276
7 Sep 2026	110.33	+1.54%	2,775,641
4 Sep 2026	108.66	+2.42%	4,481,581
3 Sep 2026	106.09	+1.07%	2,118,082
2 Sep 2026	104.97	+0.73%	4,325,340
1 Sep 2026	104.21	-2.00%	5,089,991
31 Aug 2026	106.34	-0.98%	727,216
28 Aug 2026	107.39	+1.40%	2,843,113
27 Aug 2026	105.91	+1.79%	3,303,031
25 Aug 2026	104.05	+0.63%	580,527
24 Aug 2026	103.40	-0.39%	1,125,265
21 Aug 2026	103.81	-0.72%	3,816,437
20 Aug 2026	104.56	-0.51%	1,176,883

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

AKBL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,518 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.