Bank Al-Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	56.500	56.900	56.000	56.250	56.250	22,364
2022-09-09	56.880	57.380	56.200	56.360	56.360	689
2022-09-08	56.990	56.990	56.030	56.230	56.230	65,094
2022-09-07	56.200	56.950	56.200	56.750	56.750	52,308
2022-09-06	56.500	56.500	55.500	56.500	56.500	21,165
2022-09-05	56.020	56.400	56.000	56.000	56.000	51,162
2022-09-02	56.150	56.750	56.000	56.340	56.340	157,705
2022-09-01	56.490	56.650	55.930	56.090	56.090	90,124
2022-08-31	57.250	57.250	55.250	55.930	55.930	4,622,794
2022-08-30	59.900	59.900	57.200	57.250	57.250	430,701
2022-08-29	58.480	58.900	57.360	58.660	58.660	19,797
2022-08-26	58.260	59.990	57.520	58.080	58.080	136,321
2022-08-25	59.980	59.980	58.300	58.770	58.770	641,437
2022-08-24	60.200	60.210	58.700	59.640	59.640	149,028
2022-08-23	59.000	61.440	59.000	59.230	59.230	73,210
2022-08-22	60.050	60.050	59.000	59.240	59.240	32,593
2022-08-19	61.000	61.000	59.000	60.020	60.020	99,737
2022-08-18	60.010	61.000	59.050	60.070	60.070	979,484
2022-08-17	61.500	61.500	60.000	60.660	60.660	574,976
2022-08-16	59.950	60.750	59.950	60.010	60.010	1,015,780
2022-08-15	58.950	61.000	57.910	59.940	59.940	995,438
2022-08-12	57.500	58.900	57.500	58.010	58.010	507,461
2022-08-11	58.750	58.750	57.560	57.580	57.580	302,671
2022-08-10	58.500	59.450	58.000	58.240	58.240	230,405
2022-08-05	57.800	59.000	57.200	58.300	58.300	184,228
2022-08-04	57.990	58.000	57.050	57.230	57.230	239,571
2022-08-03	57.500	58.380	57.150	57.340	57.340	499,159
2022-08-02	58.000	60.000	56.980	57.050	57.050	964,566
2022-08-01	58.500	58.500	57.000	57.200	57.200	105,991
2022-07-29	57.900	58.980	57.520	57.520	57.520	7,468
2022-07-28	56.590	59.000	56.590	58.560	58.560	561,916
2022-07-27	56.400	56.990	56.000	56.570	56.570	83,545
2022-07-26	55.030	56.890	55.030	55.930	55.930	42,598
2022-07-25	58.000	58.000	54.110	55.920	55.920	28,531
2022-07-22	57.600	59.800	57.500	57.850	57.850	239,844
2022-07-21	59.990	60.000	57.250	58.230	58.230	397,363
2022-07-20	57.990	58.990	55.570	58.470	58.470	178,203
2022-07-19	57.700	58.500	56.500	57.080	57.080	179,308
2022-07-18	57.500	59.000	57.450	57.800	57.800	45,592
2022-07-15	60.000	60.300	58.650	59.150	59.150	614,088
2022-07-14	59.900	60.250	58.650	59.950	59.950	73,117
2022-07-13	58.000	60.500	57.310	58.500	58.500	772,095
2022-07-07	58.500	58.500	57.400	58.000	58.000	46,184
2022-07-06	58.220	58.980	57.600	58.060	58.060	144,321
2022-07-05	59.900	59.900	57.990	58.070	58.070	51,922
2022-07-04	60.800	60.800	58.500	58.940	58.940	38,706
2022-07-01	59.490	60.750	58.000	59.830	59.830	499,219
2022-06-30	57.460	58.840	56.800	58.060	58.060	330,998
2022-06-29	60.800	60.800	56.990	57.340	57.340	508,234
2022-06-28	59.510	63.880	59.020	59.670	59.670	74,728
2022-06-27	60.500	61.000	58.610	60.820	60.820	42,278
2022-06-24	63.900	63.900	57.860	59.200	59.200	1,092,608
2022-06-23	61.980	63.700	61.000	62.550	62.550	516,100
2022-06-22	60.200	61.250	60.000	60.950	60.950	645,984
2022-06-21	59.990	60.350	58.550	59.490	59.490	304,835
2022-06-20	60.000	60.020	59.000	59.150	59.150	168,045
2022-06-17	59.000	60.500	58.500	60.000	60.000	86,194
2022-06-16	58.470	59.490	58.000	59.000	59.000	1,316,191
2022-06-15	59.950	59.950	57.250	58.470	58.470	20,698
2022-06-14	59.000	59.000	57.150	58.960	58.960	65,116

← NewerPage 18 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.