Bank Al-Habib Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 96.700 | 99.250 | 96.700 | 98.900 | 98.900 | 206,364 |
| 2024-08-20 | 100.90 | 100.90 | 90.000 | 97.680 | 97.680 | 2,433,106 |
| 2024-08-19 | 100.00 | 105.01 | 99.500 | 103.17 | 103.17 | 1,135,044 |
| 2024-08-16 | 99.500 | 103.39 | 98.750 | 99.800 | 99.800 | 977,501 |
| 2024-08-15 | 100.00 | 100.00 | 98.980 | 99.040 | 99.040 | 487,319 |
| 2024-08-13 | 100.00 | 101.00 | 99.510 | 99.660 | 99.660 | 1,722,025 |
| 2024-08-12 | 101.98 | 102.00 | 100.00 | 100.10 | 100.10 | 116,904 |
| 2024-08-09 | 99.550 | 101.19 | 99.010 | 100.97 | 100.97 | 211,261 |
| 2024-08-08 | 100.51 | 101.50 | 98.900 | 99.420 | 99.420 | 1,961,635 |
| 2024-08-07 | 105.00 | 105.89 | 99.760 | 100.99 | 100.99 | 645,360 |
| 2024-08-06 | 106.47 | 107.00 | 103.00 | 104.22 | 104.22 | 386,598 |
| 2024-08-05 | 107.76 | 108.00 | 104.00 | 105.05 | 105.05 | 300,555 |
| 2024-08-02 | 110.00 | 110.00 | 107.00 | 107.77 | 107.77 | 268,234 |
| 2024-08-01 | 111.99 | 111.99 | 108.50 | 108.94 | 108.94 | 398,230 |
| 2024-07-31 | 112.25 | 112.25 | 109.50 | 109.82 | 109.82 | 220,871 |
| 2024-07-30 | 111.98 | 112.50 | 110.50 | 110.99 | 110.99 | 167,464 |
| 2024-07-29 | 107.52 | 113.50 | 107.51 | 110.31 | 110.31 | 3,177,581 |
| 2024-07-26 | 109.87 | 110.00 | 106.01 | 109.50 | 109.50 | 121,296 |
| 2024-07-25 | 112.01 | 113.75 | 105.55 | 107.62 | 107.62 | 841,958 |
| 2024-07-24 | 113.40 | 114.35 | 111.10 | 112.96 | 112.96 | 116,692 |
| 2024-07-23 | 113.00 | 114.01 | 111.05 | 111.66 | 111.66 | 161,604 |
| 2024-07-22 | 113.50 | 114.00 | 110.55 | 112.14 | 112.14 | 840,514 |
| 2024-07-19 | 116.00 | 116.75 | 112.15 | 113.78 | 113.78 | 129,438 |
| 2024-07-18 | 118.89 | 118.89 | 115.42 | 115.99 | 115.99 | 782,599 |
| 2024-07-15 | 116.00 | 117.80 | 115.00 | 117.10 | 117.10 | 1,106,549 |
| 2024-07-12 | 115.00 | 115.47 | 113.00 | 114.16 | 114.16 | 273,378 |
| 2024-07-11 | 115.00 | 115.89 | 114.50 | 114.98 | 114.98 | 180,482 |
| 2024-07-10 | 115.60 | 116.00 | 114.20 | 114.48 | 114.48 | 933,891 |
| 2024-07-09 | 116.55 | 118.00 | 115.21 | 116.09 | 116.09 | 325,400 |
| 2024-07-08 | 117.00 | 118.00 | 116.02 | 116.47 | 116.47 | 191,661 |
| 2024-07-05 | 114.10 | 117.38 | 113.50 | 116.36 | 116.36 | 1,343,114 |
| 2024-07-04 | 115.80 | 115.90 | 113.50 | 113.76 | 113.76 | 675,443 |
| 2024-07-03 | 113.65 | 115.99 | 113.65 | 114.54 | 114.54 | 655,996 |
| 2024-07-02 | 113.90 | 114.09 | 111.00 | 113.93 | 113.93 | 1,077,022 |
| 2024-07-01 | 113.98 | 114.25 | 110.50 | 112.98 | 112.98 | 632,411 |
| 2024-06-28 | 115.40 | 115.40 | 111.10 | 112.18 | 112.18 | 709,296 |
| 2024-06-27 | 114.00 | 116.90 | 112.00 | 113.11 | 113.11 | 596,800 |
| 2024-06-26 | 109.30 | 112.87 | 108.51 | 111.92 | 111.92 | 263,329 |
| 2024-06-25 | 110.15 | 110.95 | 108.75 | 108.82 | 108.82 | 204,947 |
| 2024-06-24 | 115.00 | 117.00 | 109.78 | 110.16 | 110.16 | 213,170 |
| 2024-06-21 | 115.90 | 120.87 | 113.00 | 113.91 | 113.91 | 897,342 |
| 2024-06-20 | 105.98 | 115.15 | 105.60 | 114.67 | 114.67 | 3,132,696 |
| 2024-06-14 | 100.05 | 107.00 | 100.05 | 106.13 | 106.13 | 1,203,430 |
| 2024-06-13 | 98.900 | 103.00 | 96.710 | 102.32 | 102.32 | 1,119,827 |
| 2024-06-12 | 98.400 | 99.000 | 95.900 | 96.330 | 96.330 | 203,322 |
| 2024-06-11 | 97.000 | 99.900 | 96.500 | 96.760 | 96.760 | 246,641 |
| 2024-06-10 | 98.280 | 99.400 | 97.000 | 98.000 | 98.000 | 128,022 |
| 2024-06-07 | 97.000 | 99.230 | 95.000 | 98.660 | 98.660 | 365,746 |
| 2024-06-06 | 100.00 | 100.50 | 97.320 | 97.880 | 97.880 | 527,901 |
| 2024-06-05 | 100.09 | 100.09 | 98.000 | 98.140 | 98.140 | 425,109 |
| 2024-06-04 | 99.880 | 100.14 | 99.500 | 99.680 | 99.680 | 110,927 |
| 2024-06-03 | 100.50 | 101.00 | 99.100 | 99.880 | 99.880 | 419,510 |
| 2024-05-31 | 99.150 | 100.49 | 98.000 | 100.14 | 100.14 | 274,977 |
| 2024-05-30 | 100.65 | 101.00 | 98.750 | 99.560 | 99.560 | 206,802 |
| 2024-05-29 | 101.50 | 102.47 | 99.000 | 99.780 | 99.780 | 440,591 |
| 2024-05-27 | 103.45 | 103.61 | 101.12 | 102.34 | 102.34 | 1,018,406 |
| 2024-05-24 | 102.97 | 104.10 | 102.97 | 103.45 | 103.45 | 1,702,925 |
| 2024-05-23 | 101.90 | 104.00 | 100.00 | 102.45 | 102.45 | 1,803,046 |
| 2024-05-22 | 103.70 | 103.87 | 100.00 | 101.91 | 101.91 | 555,923 |
| 2024-05-21 | 101.00 | 103.49 | 101.00 | 103.18 | 103.18 | 443,316 |
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.