Bank Al-Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	67.600	71.750	67.590	71.040	71.040	4,771,530
2023-11-21	67.500	68.500	67.000	67.800	67.800	527,171
2023-11-20	66.100	67.750	66.000	67.010	67.010	621,158
2023-11-17	66.000	66.790	65.700	66.310	66.310	2,659,396
2023-11-16	67.000	67.000	65.650	65.810	65.810	479,560
2023-11-15	68.100	69.900	66.900	67.130	67.130	473,088
2023-11-14	69.000	71.000	67.100	69.170	69.170	1,161,557
2023-11-13	66.000	69.500	65.020	68.770	68.770	1,979,770
2023-11-10	64.500	65.650	62.400	65.060	65.060	549,797
2023-11-08	63.240	64.850	63.240	64.290	64.290	296,206
2023-11-07	65.800	66.980	62.630	63.520	63.520	1,799,650
2023-11-06	64.800	66.500	64.400	66.170	66.170	597,187
2023-11-03	64.030	64.900	63.510	64.340	64.340	88,443
2023-11-02	63.360	65.000	62.000	64.000	64.000	891,697
2023-11-01	68.310	69.990	67.990	68.450	68.450	812,680
2023-10-31	67.750	69.100	67.600	68.240	68.240	896,517
2023-10-30	67.900	68.450	66.760	67.970	67.970	1,718,412
2023-10-27	64.700	67.620	62.100	67.620	67.620	8,067,166
2023-10-26	62.900	62.900	62.000	62.900	62.900	2,490,844
2023-10-25	54.470	58.510	54.020	58.510	58.510	3,770,860
2023-10-24	54.850	54.850	50.610	54.430	54.430	233,542
2023-10-23	53.990	54.530	53.570	54.460	54.460	374,872
2023-10-20	52.450	54.000	51.800	53.520	53.520	945,719
2023-10-19	51.700	52.250	51.080	52.020	52.020	389,195
2023-10-18	50.980	51.500	50.980	51.060	51.060	224,696
2023-10-17	51.390	51.490	50.500	51.090	51.090	901,469
2023-10-16	52.000	52.000	50.510	51.020	51.020	503,332
2023-10-13	50.000	51.550	50.000	51.310	51.310	647,378
2023-10-12	50.830	50.830	50.000	50.100	50.100	202,483
2023-10-11	50.880	50.880	49.750	50.240	50.240	308,254
2023-10-10	49.000	50.550	48.210	50.500	50.500	417,006
2023-10-09	47.000	49.550	47.000	49.400	49.400	722,383
2023-10-06	47.720	47.720	46.750	47.460	47.460	665,063
2023-10-05	46.990	47.880	46.650	47.500	47.500	1,003,130
2023-10-04	46.050	47.600	46.020	46.550	46.550	2,198,334
2023-10-03	45.050	46.490	45.000	46.240	46.240	2,016,550
2023-10-02	44.900	45.650	44.900	45.380	45.380	924,817
2023-09-28	44.990	45.240	44.950	45.030	45.030	303,807
2023-09-27	44.980	45.360	44.980	45.050	45.050	741,668
2023-09-26	44.780	45.390	44.780	45.000	45.000	1,432,815
2023-09-25	45.000	45.380	44.510	44.990	44.990	876,269
2023-09-22	44.990	45.040	44.600	44.980	44.980	835,123
2023-09-21	44.890	45.000	44.510	44.820	44.820	333,888
2023-09-20	45.170	45.170	44.500	44.720	44.720	142,208
2023-09-19	44.900	45.500	44.810	44.850	44.850	735,718
2023-09-18	44.980	44.990	44.500	44.690	44.690	67,343
2023-09-15	45.100	45.320	44.110	44.510	44.510	241,173
2023-09-14	44.500	44.990	44.350	44.940	44.940	220,570
2023-09-13	44.360	44.470	43.610	44.390	44.390	941,652
2023-09-12	45.600	45.600	44.000	44.110	44.110	912,345
2023-09-11	45.980	45.990	45.310	45.520	45.520	496,571
2023-09-08	45.800	46.450	45.500	45.670	45.670	1,047,252
2023-09-07	45.730	46.700	45.100	45.810	45.810	1,440,314
2023-09-06	46.780	46.950	45.570	46.700	46.700	147,647
2023-09-05	49.480	49.480	46.000	46.780	46.780	950,179
2023-09-04	52.750	53.950	52.500	52.950	52.950	1,014,578
2023-09-01	51.600	52.700	51.010	52.280	52.280	1,028,874
2023-08-31	53.640	54.000	50.530	51.030	51.030	1,615,751
2023-08-30	54.500	55.000	53.280	53.580	53.580	368,400
2023-08-29	55.500	55.800	54.250	54.490	54.490	1,130,610

← NewerPage 13 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.