Bank Al-Habib Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 101.00 | 103.49 | 101.00 | 103.18 | 103.18 | 443,316 |
| 2024-05-20 | 102.70 | 102.75 | 101.00 | 101.07 | 101.07 | 89,158 |
| 2024-05-17 | 102.00 | 102.50 | 100.74 | 102.00 | 102.00 | 614,656 |
| 2024-05-16 | 102.25 | 104.20 | 101.81 | 102.03 | 102.03 | 375,222 |
| 2024-05-15 | 97.800 | 102.25 | 97.800 | 101.96 | 101.96 | 1,379,439 |
| 2024-05-14 | 97.000 | 98.090 | 96.700 | 97.800 | 97.800 | 285,363 |
| 2024-05-13 | 96.010 | 97.700 | 96.010 | 96.830 | 96.830 | 355,145 |
| 2024-05-10 | 95.500 | 96.500 | 95.500 | 95.640 | 95.640 | 82,933 |
| 2024-05-09 | 98.000 | 98.000 | 94.700 | 95.720 | 95.720 | 717,129 |
| 2024-05-08 | 96.900 | 98.400 | 96.000 | 97.480 | 97.480 | 387,269 |
| 2024-05-07 | 99.980 | 101.50 | 99.500 | 100.64 | 100.64 | 703,667 |
| 2024-05-06 | 102.00 | 102.71 | 99.000 | 99.850 | 99.850 | 624,856 |
| 2024-05-03 | 95.010 | 101.00 | 95.010 | 99.590 | 99.590 | 1,516,431 |
| 2024-05-02 | 97.000 | 98.400 | 95.500 | 97.120 | 97.120 | 918,529 |
| 2024-04-30 | 95.500 | 97.600 | 95.500 | 96.550 | 96.550 | 574,881 |
| 2024-04-29 | 96.010 | 97.300 | 94.440 | 95.140 | 95.140 | 411,055 |
| 2024-04-26 | 92.000 | 97.900 | 90.320 | 96.600 | 96.600 | 1,761,802 |
| 2024-04-25 | 91.000 | 96.070 | 89.100 | 91.380 | 91.380 | 2,782,973 |
| 2024-04-24 | 90.100 | 91.400 | 89.870 | 90.140 | 90.140 | 330,523 |
| 2024-04-23 | 90.750 | 90.840 | 89.300 | 90.030 | 90.030 | 622,826 |
| 2024-04-22 | 91.500 | 93.900 | 90.000 | 90.950 | 90.950 | 1,434,024 |
| 2024-04-19 | 89.020 | 92.000 | 88.700 | 91.690 | 91.690 | 412,464 |
| 2024-04-18 | 91.160 | 91.160 | 88.000 | 89.740 | 89.740 | 680,602 |
| 2024-04-17 | 90.470 | 92.220 | 89.000 | 90.940 | 90.940 | 474,886 |
| 2024-04-16 | 87.000 | 90.500 | 86.890 | 90.020 | 90.020 | 511,715 |
| 2024-04-15 | 88.900 | 89.510 | 85.120 | 86.890 | 86.890 | 238,217 |
| 2024-04-09 | 89.000 | 90.500 | 86.610 | 88.540 | 88.540 | 2,074,041 |
| 2024-04-08 | 86.090 | 89.000 | 85.450 | 88.530 | 88.530 | 276,757 |
| 2024-04-04 | 86.150 | 86.150 | 84.550 | 85.990 | 85.990 | 321,204 |
| 2024-04-03 | 85.850 | 86.040 | 85.000 | 86.000 | 86.000 | 275,364 |
| 2024-04-02 | 85.450 | 86.000 | 84.100 | 85.590 | 85.590 | 383,967 |
| 2024-04-01 | 85.000 | 85.830 | 84.500 | 85.160 | 85.160 | 35,162 |
| 2024-03-29 | 85.010 | 86.100 | 84.000 | 85.010 | 85.010 | 476,050 |
| 2024-03-28 | 82.500 | 85.350 | 82.020 | 85.000 | 85.000 | 692,409 |
| 2024-03-27 | 81.620 | 83.000 | 80.550 | 82.270 | 82.270 | 667,164 |
| 2024-03-26 | 81.000 | 81.690 | 81.000 | 81.470 | 81.470 | 57,366 |
| 2024-03-25 | 81.000 | 82.000 | 80.750 | 81.040 | 81.040 | 114,507 |
| 2024-03-22 | 81.000 | 81.940 | 80.020 | 81.180 | 81.180 | 595,582 |
| 2024-03-21 | 81.450 | 82.160 | 81.000 | 81.500 | 81.500 | 693,503 |
| 2024-03-20 | 82.320 | 82.900 | 80.650 | 81.020 | 81.020 | 157,036 |
| 2024-03-19 | 81.000 | 82.700 | 80.800 | 82.320 | 82.320 | 350,213 |
| 2024-03-18 | 81.450 | 81.510 | 79.500 | 80.590 | 80.590 | 284,251 |
| 2024-03-15 | 82.050 | 82.050 | 80.510 | 80.930 | 80.930 | 1,031,900 |
| 2024-03-14 | 84.000 | 84.000 | 81.110 | 81.860 | 81.860 | 133,573 |
| 2024-03-13 | 83.990 | 84.500 | 83.500 | 83.610 | 83.610 | 160,211 |
| 2024-03-12 | 83.770 | 84.080 | 82.850 | 83.620 | 83.620 | 1,187,471 |
| 2024-03-11 | 84.200 | 84.200 | 83.000 | 83.990 | 83.990 | 118,758 |
| 2024-03-08 | 84.000 | 85.250 | 83.300 | 83.990 | 83.990 | 666,270 |
| 2024-03-07 | 85.300 | 85.900 | 83.300 | 83.850 | 83.850 | 1,295,773 |
| 2024-03-06 | 85.790 | 86.750 | 85.000 | 85.520 | 85.520 | 672,398 |
| 2024-03-05 | 85.500 | 87.000 | 84.750 | 86.000 | 86.000 | 2,599,426 |
| 2024-03-04 | 85.000 | 87.000 | 84.200 | 86.390 | 86.390 | 824,687 |
| 2024-03-01 | 83.450 | 86.100 | 82.600 | 85.970 | 85.970 | 856,907 |
| 2024-02-29 | 81.440 | 84.000 | 81.000 | 82.890 | 82.890 | 842,819 |
| 2024-02-28 | 81.480 | 81.650 | 80.000 | 80.970 | 80.970 | 722,609 |
| 2024-02-27 | 79.840 | 81.300 | 79.010 | 80.900 | 80.900 | 405,835 |
| 2024-02-26 | 79.000 | 80.300 | 78.780 | 79.830 | 79.830 | 426,629 |
| 2024-02-23 | 78.990 | 79.300 | 78.020 | 78.790 | 78.790 | 227,444 |
| 2024-02-22 | 80.450 | 80.450 | 77.900 | 78.920 | 78.920 | 210,421 |
| 2024-02-21 | 84.800 | 85.100 | 83.900 | 84.440 | 84.440 | 678,913 |
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.