Bank Al-Habib Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 151.48 | 152.44 | 150.02 | 150.88 | 150.88 | 107,073 |
| 2026-10-16 | 151.49 | 152.50 | 149.52 | 151.48 | 151.48 | 100,957 |
| 2026-10-15 | 150.00 | 151.55 | 149.99 | 150.07 | 150.07 | 104,623 |
| 2026-10-14 | 149.89 | 152.00 | 147.50 | 149.62 | 149.62 | 260,333 |
| 2026-10-13 | 150.39 | 150.39 | 146.82 | 147.34 | 147.34 | 350,521 |
| 2026-10-12 | 150.00 | 150.85 | 147.50 | 147.86 | 147.86 | 262,765 |
| 2026-10-09 | 150.50 | 151.75 | 149.55 | 150.19 | 150.19 | 87,036 |
| 2026-10-08 | 150.97 | 151.96 | 149.75 | 150.00 | 150.00 | 164,856 |
| 2026-10-07 | 151.32 | 151.95 | 149.52 | 150.67 | 150.67 | 177,122 |
| 2026-10-06 | 150.00 | 151.79 | 149.49 | 151.42 | 151.42 | 212,406 |
| 2026-10-05 | 151.55 | 152.00 | 149.66 | 149.81 | 149.81 | 101,383 |
| 2026-10-02 | 150.56 | 152.72 | 150.51 | 151.55 | 151.55 | 112,846 |
| 2026-10-01 | 152.99 | 153.60 | 152.00 | 152.51 | 152.51 | 3,595,052 |
| 2026-09-30 | 152.00 | 154.11 | 151.10 | 152.59 | 152.59 | 280,673 |
| 2026-09-29 | 151.50 | 152.90 | 151.00 | 151.99 | 151.99 | 311,759 |
| 2026-09-28 | 152.90 | 152.90 | 151.40 | 151.50 | 151.50 | 404,668 |
| 2026-09-25 | 152.90 | 153.11 | 151.35 | 152.58 | 152.58 | 298,408 |
| 2026-09-24 | 153.99 | 154.00 | 151.00 | 151.42 | 151.42 | 169,945 |
| 2026-09-23 | 152.02 | 154.80 | 152.02 | 152.82 | 152.82 | 65,956 |
| 2026-09-22 | 152.02 | 155.00 | 151.49 | 152.04 | 152.04 | 307,203 |
| 2026-09-21 | 154.00 | 155.00 | 153.50 | 154.62 | 154.62 | 368,514 |
| 2026-09-18 | 151.83 | 155.00 | 151.83 | 154.61 | 154.61 | 263,363 |
| 2026-09-17 | 152.00 | 152.95 | 150.75 | 151.83 | 151.83 | 1,332,255 |
| 2026-09-16 | 152.72 | 152.73 | 151.50 | 151.91 | 151.91 | 48,611 |
| 2026-09-15 | 151.99 | 153.01 | 150.00 | 152.93 | 152.93 | 1,430,934 |
| 2026-09-14 | 153.49 | 153.50 | 149.51 | 150.19 | 150.19 | 567,102 |
| 2026-09-11 | 153.57 | 154.90 | 151.10 | 152.91 | 152.91 | 921,935 |
| 2026-09-10 | 155.99 | 158.89 | 152.00 | 153.57 | 153.57 | 1,346,073 |
| 2026-09-09 | 158.95 | 158.98 | 155.25 | 155.85 | 155.85 | 554,128 |
| 2026-09-08 | 158.99 | 158.99 | 156.56 | 157.37 | 157.37 | 40,139 |
| 2026-09-07 | 159.85 | 159.99 | 156.89 | 157.85 | 157.85 | 171,942 |
| 2026-09-04 | 162.94 | 162.94 | 158.30 | 159.87 | 159.87 | 496,347 |
| 2026-09-03 | 159.84 | 163.03 | 157.99 | 158.26 | 158.26 | 1,466,356 |
| 2026-09-02 | 160.13 | 161.75 | 151.01 | 159.84 | 159.84 | 316,518 |
| 2026-09-01 | 163.00 | 164.90 | 160.75 | 161.16 | 161.16 | 1,014,929 |
| 2026-08-31 | 165.50 | 165.87 | 162.00 | 162.55 | 162.55 | 445,135 |
| 2026-08-28 | 168.59 | 169.00 | 166.00 | 167.96 | 167.96 | 585,235 |
| 2026-08-27 | 170.39 | 170.39 | 167.00 | 167.46 | 167.46 | 318,150 |
| 2026-08-25 | 168.02 | 170.47 | 165.03 | 168.57 | 168.57 | 624,471 |
| 2026-08-24 | 171.90 | 173.00 | 168.05 | 168.96 | 168.96 | 528,634 |
| 2026-08-21 | 173.80 | 173.80 | 167.51 | 170.25 | 170.25 | 680,391 |
| 2026-08-20 | 175.75 | 176.00 | 170.00 | 171.27 | 171.27 | 554,562 |
| 2026-08-19 | 173.05 | 176.97 | 172.26 | 173.63 | 173.63 | 191,811 |
| 2026-08-18 | 175.49 | 176.00 | 173.26 | 174.06 | 174.06 | 277,046 |
| 2026-08-17 | 175.22 | 177.00 | 173.66 | 174.75 | 174.75 | 238,045 |
| 2026-08-13 | 177.00 | 178.97 | 174.50 | 175.22 | 175.22 | 252,276 |
| 2026-08-12 | 176.99 | 179.90 | 175.76 | 176.11 | 176.11 | 220,893 |
| 2026-08-11 | 178.49 | 178.49 | 174.00 | 174.76 | 174.76 | 331,095 |
| 2026-08-10 | 178.00 | 180.05 | 177.90 | 178.27 | 178.27 | 344,443 |
| 2026-08-07 | 178.99 | 178.99 | 173.51 | 177.65 | 177.65 | 202,383 |
| 2026-08-06 | 175.00 | 179.80 | 175.00 | 177.33 | 177.33 | 803,503 |
| 2026-08-05 | 173.98 | 174.20 | 171.00 | 173.99 | 173.99 | 215,121 |
| 2026-08-04 | 173.00 | 175.40 | 170.89 | 171.37 | 171.37 | 420,358 |
| 2026-08-03 | 172.30 | 173.02 | 170.05 | 172.21 | 172.21 | 241,051 |
| 2026-07-31 | 169.85 | 172.00 | 169.85 | 171.00 | 171.00 | 596,909 |
| 2026-07-30 | 169.01 | 171.10 | 168.22 | 169.84 | 169.84 | 758,107 |
| 2026-07-29 | 170.50 | 171.65 | 169.01 | 169.47 | 169.47 | 720,261 |
| 2026-07-28 | 171.74 | 171.74 | 169.51 | 170.51 | 170.51 | 798,313 |
| 2026-07-27 | 170.10 | 173.55 | 170.10 | 170.87 | 170.87 | 1,051,989 |
| 2026-07-24 | 171.80 | 171.80 | 165.90 | 169.32 | 169.32 | 63,873 |
Page 1 of 21 · 1,241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 3.5000 PKR |
| 2026-05-04 | 3.5000 PKR |
| 2026-03-12 | 4.5000 PKR |
| 2025-10-30 | 3.5000 PKR |
| 2025-09-03 | 3.5000 PKR |
| 2025-05-02 | 3.5000 PKR |
| 2025-02-13 | 6.5000 PKR |
| 2024-10-30 | 3.5000 PKR |
| 2024-08-20 | 3.5000 PKR |
| 2024-05-08 | 3.5000 PKR |
| 2024-02-22 | 5.0000 PKR |
| 2023-11-02 | 4.5000 PKR |
| 2023-09-05 | 4.5000 PKR |
| 2023-03-10 | 7.0000 PKR |
| 2022-03-17 | 7.0000 PKR |
| 2021-03-11 | 4.5000 PKR |
| 2020-03-12 | 3.5000 PKR |
| 2019-03-14 | 2.5000 PKR |
| 2019-03-05 | 2.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.