Bank Al-Habib Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	81.150	84.600	81.150	83.990	83.990	141,753
2024-02-16	84.000	84.700	82.000	82.650	82.650	335,481
2024-02-15	85.000	85.490	83.950	84.030	84.030	303,499
2024-02-14	84.990	85.700	84.250	84.930	84.930	477,622
2024-02-13	85.810	85.810	84.090	84.580	84.580	388,262
2024-02-12	86.510	87.000	84.200	85.480	85.480	967,011
2024-02-09	87.000	88.250	85.100	87.610	87.610	141,504
2024-02-07	87.500	89.150	85.510	88.270	88.270	300,148
2024-02-06	85.100	88.900	84.350	87.710	87.710	502,655
2024-02-02	85.010	86.700	83.250	86.070	86.070	588,450
2024-02-01	86.000	87.000	83.000	84.980	84.980	1,658,184
2024-01-31	88.000	90.000	82.050	86.070	86.070	6,923,855
2024-01-30	87.000	87.750	85.010	86.720	86.720	599,629
2024-01-29	85.020	87.500	83.000	86.950	86.950	365,695
2024-01-26	87.100	87.850	85.150	85.810	85.810	156,150
2024-01-25	89.950	89.950	87.000	87.190	87.190	449,779
2024-01-24	87.980	89.750	87.980	89.180	89.180	1,278,230
2024-01-23	85.210	89.450	85.110	87.580	87.580	1,521,833
2024-01-22	81.390	86.450	80.500	84.730	84.730	1,334,353
2024-01-19	82.200	82.470	80.000	80.630	80.630	290,701
2024-01-18	82.950	82.950	80.100	81.430	81.430	184,447
2024-01-17	82.250	83.300	82.000	82.180	82.180	356,493
2024-01-16	81.940	82.690	81.610	82.150	82.150	107,808
2024-01-15	82.900	83.000	81.670	81.940	81.940	97,046
2024-01-12	82.060	82.850	81.730	82.340	82.340	457,942
2024-01-11	82.870	82.870	81.000	81.460	81.460	877,346
2024-01-10	83.250	84.480	81.000	81.740	81.740	705,195
2024-01-09	82.980	84.900	82.190	83.670	83.670	449,766
2024-01-08	82.980	83.000	82.150	82.440	82.440	393,009
2024-01-05	82.530	83.950	80.800	82.110	82.110	467,640
2024-01-04	83.990	84.940	82.800	82.990	82.990	506,758
2024-01-03	83.190	84.000	83.000	83.270	83.270	653,613
2024-01-02	83.880	84.000	82.000	83.040	83.040	1,000,887
2024-01-01	80.990	83.840	80.490	83.080	83.080	605,603
2023-12-29	83.850	83.850	79.700	80.540	80.540	2,352,331
2023-12-28	77.500	83.830	76.510	82.660	82.660	3,547,988
2023-12-27	76.000	78.500	75.600	77.980	77.980	2,616,454
2023-12-26	77.000	78.000	76.000	76.220	76.220	583,855
2023-12-22	78.050	78.850	77.800	77.970	77.970	586,284
2023-12-21	78.500	79.000	77.600	78.630	78.630	267,158
2023-12-20	80.970	80.970	78.000	78.270	78.270	2,737,011
2023-12-19	80.000	81.800	79.000	79.450	79.450	716,477
2023-12-18	81.910	82.700	79.500	80.360	80.360	1,386,333
2023-12-15	82.000	83.000	81.000	81.760	81.760	280,167
2023-12-14	84.900	84.900	81.020	82.830	82.830	1,687,425
2023-12-13	86.000	87.980	81.550	83.670	83.670	458,960
2023-12-12	86.750	86.950	85.500	85.590	85.590	204,555
2023-12-11	86.650	87.980	85.150	86.070	86.070	1,562,977
2023-12-08	82.500	87.100	82.500	86.950	86.950	2,494,915
2023-12-07	77.000	82.660	76.900	82.150	82.150	4,107,780
2023-12-06	75.110	77.100	75.110	76.890	76.890	975,771
2023-12-05	75.540	76.000	74.000	75.940	75.940	291,311
2023-12-04	74.710	76.700	74.710	75.540	75.540	483,270
2023-12-01	74.400	75.100	73.070	74.580	74.580	1,719,442
2023-11-30	74.370	75.650	73.010	73.600	73.600	348,368
2023-11-29	75.690	75.950	73.500	74.370	74.370	941,392
2023-11-28	74.000	75.200	73.700	74.940	74.940	3,498,343
2023-11-27	72.920	74.500	71.800	73.710	73.710	554,550
2023-11-24	71.860	73.500	71.500	72.910	72.910	1,203,031
2023-11-23	71.010	72.500	70.500	71.860	71.860	3,422,179

← NewerPage 12 of 21 · 1,245 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.