Bank Al-Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	52.800	53.000	52.640	52.680	52.680	825,670
2023-02-24	52.970	52.980	52.750	52.870	52.870	204,039
2023-02-23	52.670	53.000	52.650	52.730	52.730	276,065
2023-02-22	52.550	53.000	52.550	52.830	52.830	650,506
2023-02-21	52.970	53.000	52.500	52.680	52.680	583,703
2023-02-20	53.480	53.480	52.600	52.770	52.770	257,463
2023-02-17	53.000	53.200	52.520	52.990	52.990	217,430
2023-02-16	53.400	53.760	52.750	52.900	52.900	1,403,137
2023-02-15	55.250	55.930	52.500	52.790	52.790	4,823,215
2023-02-14	55.400	55.540	54.900	54.980	54.980	1,320,242
2023-02-13	55.990	55.990	54.400	55.310	55.310	420,692
2023-02-10	54.510	55.740	54.000	54.260	54.260	181,325
2023-02-09	54.500	56.100	54.010	55.020	55.020	3,453,037
2023-02-08	52.300	54.800	52.300	54.260	54.260	128,775
2023-02-07	54.000	54.750	53.600	53.880	53.880	84,967
2023-02-06	54.940	54.940	53.410	53.810	53.810	127,778
2023-02-03	54.950	54.950	53.100	53.460	53.460	252,020
2023-02-02	55.000	55.400	53.520	53.800	53.800	150,952
2023-02-01	53.110	55.600	53.110	54.450	54.450	752,332
2023-01-31	51.500	54.500	51.500	54.040	54.040	201,463
2023-01-30	53.000	53.290	51.250	53.000	53.000	208,738
2023-01-27	53.290	53.470	52.600	52.970	52.970	93,081
2023-01-26	51.850	53.600	51.800	53.030	53.030	217,393
2023-01-25	50.380	51.500	48.150	51.050	51.050	663,391
2023-01-24	50.000	50.000	49.000	49.510	49.510	153,486
2023-01-23	48.650	48.880	48.010	48.500	48.500	71,893
2023-01-20	50.500	50.800	48.600	48.630	48.630	440,475
2023-01-19	51.000	51.700	49.520	49.860	49.860	119,594
2023-01-18	53.450	53.450	50.010	50.540	50.540	170,201
2023-01-17	53.490	53.990	51.000	51.500	51.500	44,032
2023-01-16	52.800	52.800	52.010	52.270	52.270	4,395
2023-01-13	52.000	52.850	52.000	52.710	52.710	43,153
2023-01-12	53.000	54.400	52.490	52.550	52.550	175,589
2023-01-11	53.970	53.970	52.700	53.040	53.040	89,857
2023-01-10	54.000	54.000	52.500	52.900	52.900	241,644
2023-01-09	53.600	55.000	53.600	53.950	53.950	87,768
2023-01-06	57.450	57.450	55.050	55.500	55.500	36,239
2023-01-05	55.150	57.000	55.150	56.310	56.310	738,219
2023-01-04	54.600	56.200	54.600	55.340	55.340	25,012
2023-01-03	56.650	56.650	55.000	55.710	55.710	52,880
2023-01-02	56.780	56.780	55.010	55.970	55.970	118,057
2022-12-30	54.400	56.500	53.500	55.280	55.280	850,033
2022-12-29	55.970	55.970	53.010	53.520	53.520	1,100,719
2022-12-28	53.750	54.650	53.750	54.290	54.290	142,458
2022-12-27	54.900	54.900	54.480	54.500	54.500	6,113
2022-12-26	52.650	54.950	52.650	54.060	54.060	401,848
2022-12-23	53.350	53.750	52.900	53.040	53.040	371,877
2022-12-22	54.700	54.700	52.500	53.010	53.010	137,749
2022-12-21	54.000	55.850	52.600	53.070	53.070	261,351
2022-12-20	55.260	55.510	53.800	53.970	53.970	704,616
2022-12-19	55.900	55.900	54.500	54.670	54.670	141,362
2022-12-16	54.600	56.500	54.530	54.960	54.960	637,127
2022-12-15	58.000	58.000	55.400	55.550	55.550	688,462
2022-12-14	58.000	59.990	56.500	57.320	57.320	687,999
2022-12-13	57.750	58.050	57.750	57.960	57.960	831,876
2022-12-12	57.950	58.100	57.190	57.560	57.560	73,365
2022-12-09	56.050	58.070	56.050	58.000	58.000	222,632
2022-12-08	56.700	57.850	56.700	57.660	57.660	100,113
2022-12-07	55.550	58.600	55.250	58.000	58.000	1,088,931
2022-12-06	55.680	56.000	55.500	55.570	55.570	112,056

← NewerPage 16 of 21 · 1,246 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.