Bank Al-Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	56.700	56.700	55.770	55.860	55.860	156,885
2022-12-02	56.000	56.850	55.600	56.300	56.300	21,597
2022-12-01	56.000	56.980	55.750	56.280	56.280	78,409
2022-11-30	55.960	56.390	55.580	55.700	55.700	29,446
2022-11-29	55.650	56.000	55.000	55.960	55.960	19,948
2022-11-28	56.150	56.150	54.000	55.100	55.100	148,408
2022-11-25	55.800	56.400	55.500	56.150	56.150	88,910
2022-11-24	55.560	56.090	55.500	55.580	55.580	348,276
2022-11-23	56.000	56.000	55.250	55.750	55.750	279,019
2022-11-22	55.200	55.880	55.200	55.650	55.650	53,611
2022-11-21	54.900	55.930	54.600	55.520	55.520	431,328
2022-11-18	55.000	55.000	54.580	54.970	54.970	516,547
2022-11-17	55.500	55.550	54.510	55.400	55.400	489,540
2022-11-16	55.890	55.890	54.050	54.550	54.550	254,940
2022-11-15	54.210	55.480	54.210	55.000	55.000	445,481
2022-11-14	56.000	56.500	54.900	54.990	54.990	686,213
2022-11-11	56.500	56.500	55.300	55.510	55.510	859,578
2022-11-10	54.250	55.960	54.000	55.730	55.730	1,120,145
2022-11-08	53.500	54.500	53.400	54.410	54.410	111,634
2022-11-07	54.200	54.200	53.060	53.990	53.990	44,566
2022-11-04	53.750	53.750	53.030	53.500	53.500	81,817
2022-11-03	53.700	53.820	53.230	53.510	53.510	163,935
2022-11-02	53.160	53.750	53.000	53.480	53.480	40,330
2022-11-01	53.700	54.400	53.050	53.490	53.490	139,151
2022-10-31	53.800	53.800	52.990	53.060	53.060	70,444
2022-10-28	54.550	54.550	52.750	53.380	53.380	461,925
2022-10-27	53.700	53.800	53.020	53.280	53.280	58,347
2022-10-26	53.470	53.500	53.000	53.090	53.090	70,621
2022-10-25	53.500	53.900	53.400	53.500	53.500	103,858
2022-10-24	54.000	54.000	53.000	53.360	53.360	99,207
2022-10-21	53.530	53.540	53.400	53.400	53.400	281,805
2022-10-20	53.800	53.800	53.500	53.710	53.710	26,591
2022-10-19	53.500	53.950	53.360	53.610	53.610	21,133
2022-10-18	54.010	54.010	53.000	53.170	53.170	132,800
2022-10-17	54.000	54.150	53.650	53.800	53.800	57,366
2022-10-14	53.850	54.990	53.000	54.180	54.180	143,502
2022-10-13	54.010	54.500	54.000	54.500	54.500	48,853
2022-10-12	54.000	54.640	54.000	54.490	54.490	606,829
2022-10-11	54.000	54.650	54.000	54.510	54.510	49,133
2022-10-10	54.000	54.700	53.500	53.850	53.850	49,175
2022-10-07	54.200	54.500	54.000	54.020	54.020	18,520
2022-10-06	54.990	54.990	53.600	54.060	54.060	379,000
2022-10-05	54.000	54.480	53.800	54.130	54.130	59,555
2022-10-04	55.480	55.500	54.060	54.150	54.150	108,802
2022-10-03	54.980	55.200	54.250	55.010	55.010	56,970
2022-10-01	54.890	54.890	53.930	54.000	54.000	215,130
2022-09-30	54.890	54.890	53.930	54.000	54.000	215,130
2022-09-29	55.030	55.030	53.750	53.870	53.870	104,043
2022-09-28	55.000	55.500	54.990	55.030	55.030	72,549
2022-09-27	54.680	55.000	54.400	54.630	54.630	315,482
2022-09-26	55.890	55.890	54.000	54.450	54.450	187,056
2022-09-23	56.100	56.100	54.500	54.640	54.640	81,815
2022-09-22	56.250	56.250	55.350	55.840	55.840	18,999
2022-09-21	56.490	56.500	55.410	55.610	55.610	76,622
2022-09-20	55.450	56.450	55.250	56.130	56.130	163,061
2022-09-19	55.990	56.000	55.000	55.470	55.470	137,598
2022-09-16	56.010	56.440	55.000	55.090	55.090	713,501
2022-09-15	56.000	56.400	55.990	56.010	56.010	1,364,156
2022-09-14	56.650	56.690	56.010	56.040	56.040	346,719
2022-09-13	56.000	56.400	55.800	56.180	56.180	109,736

← NewerPage 17 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.