Bank Al-Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	42.500	42.750	42.200	42.380	42.380	115,445
2023-05-26	42.850	43.000	42.150	42.510	42.510	675,549
2023-05-25	43.000	43.250	42.550	42.840	42.840	81,920
2023-05-24	43.510	43.600	42.760	43.040	43.040	120,091
2023-05-23	43.500	43.750	43.200	43.400	43.400	88,298
2023-05-22	44.250	44.350	43.200	43.710	43.710	126,766
2023-05-19	45.230	45.230	44.000	44.050	44.050	235,343
2023-05-18	45.500	45.500	44.400	44.470	26.997	337,707
2023-05-17	46.000	46.000	45.120	45.490	27.616	109,052
2023-05-16	46.010	46.500	45.800	45.990	45.990	663,745
2023-05-15	45.700	46.000	45.120	45.990	45.990	148,643
2023-05-12	45.550	46.550	45.550	46.080	46.080	74,490
2023-05-11	47.250	47.300	46.200	46.430	46.430	285,525
2023-05-10	46.500	47.500	46.200	46.510	46.510	198,364
2023-05-09	47.600	48.000	46.510	46.760	46.760	332,701
2023-05-08	47.300	48.500	47.300	47.980	47.980	1,056,546
2023-05-05	46.600	47.400	46.500	47.300	47.300	256,116
2023-05-04	46.000	47.600	46.000	47.060	47.060	920,730
2023-05-03	46.300	46.700	46.000	46.060	46.060	597,291
2023-05-02	46.450	46.700	45.800	46.400	46.400	512,643
2023-04-28	45.990	46.980	45.750	46.260	46.260	1,503,223
2023-04-27	46.680	47.000	45.750	45.990	45.990	1,160,720
2023-04-26	46.010	47.600	45.800	46.750	46.750	2,360,556
2023-04-20	43.050	45.150	42.900	45.150	45.150	2,594,562
2023-04-19	41.560	42.320	41.560	42.000	42.000	132,968
2023-04-18	41.110	42.200	41.090	42.000	42.000	1,411,213
2023-04-17	41.500	41.500	41.000	41.110	41.110	635,111
2023-04-13	40.950	41.480	40.600	41.160	41.160	227,532
2023-04-12	40.700	41.000	40.500	40.660	40.660	514,784
2023-04-11	40.550	41.000	40.510	40.640	40.640	159,918
2023-04-10	40.500	40.860	40.400	40.830	40.830	36,288
2023-04-07	40.260	41.060	40.260	40.510	40.510	133,980
2023-04-06	40.350	41.000	40.350	40.680	40.680	439,526
2023-04-05	41.800	41.800	40.400	40.490	40.490	902,083
2023-04-04	42.000	42.000	40.500	41.000	41.000	236,117
2023-04-03	42.550	42.750	41.510	41.650	41.650	258,319
2023-03-31	41.020	44.000	40.700	42.500	42.500	2,739,400
2023-03-30	41.350	41.450	40.810	40.940	40.940	127,830
2023-03-29	42.000	42.000	41.250	41.320	41.320	100,842
2023-03-28	42.060	42.250	41.570	41.700	41.700	369,382
2023-03-27	42.900	42.900	42.000	42.000	42.000	68,628
2023-03-24	42.250	42.400	42.000	42.310	42.310	98,479
2023-03-22	43.490	43.490	42.010	42.330	42.330	165,433
2023-03-21	43.500	43.650	43.020	43.290	43.290	191,437
2023-03-20	44.000	44.000	43.450	43.520	43.520	155,113
2023-03-17	44.400	44.480	43.900	43.970	43.970	370,917
2023-03-16	44.880	44.900	44.260	44.330	44.330	188,540
2023-03-15	45.400	45.400	44.510	44.530	44.530	355,410
2023-03-14	45.510	45.640	45.050	45.170	45.170	122,057
2023-03-13	46.880	46.880	45.020	45.620	45.620	230,693
2023-03-10	47.150	48.000	46.400	46.580	46.580	441,734
2023-03-09	53.900	54.120	53.850	53.930	53.930	2,286,305
2023-03-08	53.400	53.750	53.000	53.670	53.670	1,629,482
2023-03-07	53.010	53.980	52.910	52.950	52.950	643,668
2023-03-06	53.000	53.800	52.910	53.100	53.100	724,362
2023-03-03	53.000	53.500	52.510	52.910	52.910	854,620
2023-03-02	52.720	53.550	52.300	53.060	53.060	1,050,381
2023-03-01	52.980	52.980	52.000	52.160	52.160	1,374,931
2023-02-28	52.960	52.960	52.450	52.480	52.480	365,764
2023-02-27	52.800	53.000	52.640	52.680	52.680	825,670

← NewerPage 15 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.