Bank Al-Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	54.900	57.000	54.650	55.380	55.380	1,023,220
2023-08-25	55.470	55.950	54.650	54.990	54.990	644,329
2023-08-24	56.070	56.700	55.000	55.530	55.530	1,287,527
2023-08-23	52.790	55.730	51.250	55.660	55.660	4,938,589
2023-08-22	53.000	53.200	51.250	51.840	51.840	640,311
2023-08-21	54.260	54.480	52.530	52.930	52.930	623,025
2023-08-18	54.500	55.450	54.490	54.680	54.680	399,337
2023-08-17	54.990	55.000	54.130	54.980	54.980	317,076
2023-08-16	55.000	56.000	54.550	54.930	54.930	207,183
2023-08-15	55.300	56.600	54.910	55.350	55.350	678,960
2023-08-11	53.500	55.600	53.500	55.100	55.100	1,713,386
2023-08-10	53.990	55.010	53.000	53.160	53.160	1,668,348
2023-08-09	53.890	54.480	53.500	53.660	53.660	357,690
2023-08-08	55.200	55.960	53.260	53.480	53.480	318,572
2023-08-07	56.950	59.980	55.500	55.680	55.680	2,314,151
2023-08-04	56.000	56.950	54.820	56.330	56.330	1,222,848
2023-08-03	57.960	57.960	55.910	56.020	56.020	973,792
2023-08-02	57.100	60.980	56.800	57.080	57.080	2,926,787
2023-08-01	57.250	58.000	55.990	56.770	56.770	3,464,789
2023-07-31	53.900	56.850	53.200	56.210	56.210	4,956,567
2023-07-27	53.520	54.880	53.000	53.240	53.240	1,618,991
2023-07-26	53.000	53.900	51.500	53.220	53.220	263,966
2023-07-25	52.110	53.850	50.010	53.290	53.290	634,578
2023-07-24	51.920	52.370	51.400	52.110	52.110	665,129
2023-07-21	50.560	52.640	50.000	51.920	51.920	1,692,322
2023-07-20	49.760	50.900	49.500	50.030	50.030	1,287,889
2023-07-19	47.000	50.000	46.410	49.550	49.550	1,829,280
2023-07-18	47.900	47.900	46.500	46.610	46.610	216,020
2023-07-17	48.000	48.450	47.100	47.750	47.750	80,744
2023-07-14	48.250	48.850	47.630	47.980	47.980	87,589
2023-07-13	48.700	50.470	47.750	48.340	48.340	1,716,569
2023-07-12	47.020	49.700	46.800	48.680	48.680	1,065,844
2023-07-11	44.890	47.550	44.600	47.370	47.370	1,706,600
2023-07-10	44.380	44.900	44.120	44.640	44.640	398,510
2023-07-07	44.000	44.390	43.700	44.090	44.090	617,499
2023-07-06	42.990	44.240	42.700	43.990	43.990	523,079
2023-07-05	44.250	44.500	42.560	43.310	43.310	636,219
2023-07-04	44.900	45.000	42.130	44.100	44.100	327,783
2023-07-03	44.990	45.700	44.500	45.270	45.270	934,427
2023-06-27	41.500	43.990	41.150	43.220	43.220	2,161,747
2023-06-26	40.500	42.000	40.270	41.900	41.900	368,067
2023-06-23	40.250	40.500	40.000	40.240	40.240	212,332
2023-06-22	40.010	40.900	40.010	40.420	40.420	743,843
2023-06-21	40.700	40.800	40.420	40.560	40.560	343,600
2023-06-20	40.000	40.950	39.990	40.650	40.650	441,134
2023-06-19	40.800	40.880	40.000	40.030	40.030	320,820
2023-06-16	41.000	41.000	40.010	40.490	40.490	107,817
2023-06-15	40.320	40.790	40.320	40.590	40.590	278,713
2023-06-14	40.730	41.100	40.300	40.390	40.390	207,039
2023-06-13	41.500	42.000	40.520	40.690	40.690	214,805
2023-06-12	42.030	42.030	41.100	41.360	41.360	421,188
2023-06-09	42.250	42.500	41.710	42.030	42.030	328,317
2023-06-08	43.500	43.600	42.180	42.250	42.250	245,770
2023-06-07	43.110	44.400	43.000	43.480	43.480	404,236
2023-06-06	42.270	43.480	42.010	43.200	43.200	555,718
2023-06-05	42.450	43.300	41.800	42.010	42.010	119,540
2023-06-02	42.000	42.500	41.500	42.400	42.400	52,585
2023-06-01	42.200	42.250	42.000	42.000	42.000	88,036
2023-05-31	42.500	42.500	42.100	42.240	42.240	121,452
2023-05-30	42.500	42.500	42.110	42.260	42.260	247,660

← NewerPage 14 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.