Bank Al-Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	63.900	63.900	58.100	58.360	58.360	314,985
2022-06-10	64.390	64.390	62.400	62.520	62.520	77,986
2022-06-09	64.000	64.050	62.660	63.450	63.450	761,710
2022-06-08	64.850	64.850	63.050	63.980	63.980	92,209
2022-06-07	64.990	64.990	63.000	64.000	64.000	66,418
2022-06-06	63.890	64.470	63.000	63.990	63.990	42,232
2022-06-03	65.990	65.990	62.560	63.000	63.000	86,035
2022-06-02	64.110	65.500	64.110	64.760	64.760	327,617
2022-06-01	65.900	65.900	65.000	65.000	65.000	946,715
2022-05-31	65.070	67.500	64.850	65.310	65.310	2,171,078
2022-05-30	66.800	66.800	65.510	65.690	65.690	164,636
2022-05-27	65.500	66.490	65.490	66.030	66.030	2,883,098
2022-05-26	66.500	66.500	65.010	65.470	65.470	82,522
2022-05-25	66.000	66.950	64.800	65.860	65.860	152,260
2022-05-24	67.400	67.400	65.950	66.000	66.000	34,563
2022-05-23	66.010	67.000	66.010	66.630	66.630	46,373
2022-05-20	66.990	67.400	66.110	66.990	66.990	199,140
2022-05-19	67.400	67.400	66.290	66.350	66.350	42,941
2022-05-18	66.550	68.500	66.010	66.760	66.760	811,505
2022-05-17	66.990	67.000	65.500	66.520	66.520	289,002
2022-05-16	66.950	67.250	64.800	66.860	66.860	192,251
2022-05-13	66.990	68.250	66.120	67.960	67.960	2,252,994
2022-05-12	66.900	66.900	64.980	66.000	66.000	1,364,067
2022-05-11	66.980	67.000	64.500	66.570	66.570	2,409,897
2022-05-10	68.000	68.000	65.010	66.250	66.250	323,632
2022-05-09	67.700	67.990	66.000	66.060	66.060	1,033,465
2022-05-06	68.480	68.500	67.050	67.980	67.980	166,852
2022-04-28	67.980	68.900	67.500	68.240	68.240	653,876
2022-04-27	67.940	68.000	66.900	67.830	67.830	25,735
2022-04-26	67.800	67.800	67.000	67.290	67.290	130,970
2022-04-25	68.000	68.050	66.600	67.960	67.960	285,707
2022-04-22	67.990	68.500	66.000	66.740	66.740	672,517
2022-04-21	69.990	69.990	67.050	67.160	67.160	507,116
2022-04-20	70.900	70.900	68.900	69.060	69.060	195,782
2022-04-19	71.000	71.000	69.500	69.630	69.630	386,663
2022-04-18	70.500	71.980	70.210	70.800	70.800	778,386
2022-04-15	71.500	72.350	71.200	71.490	71.490	82,182
2022-04-14	72.000	72.450	71.510	72.420	72.420	200,367
2022-04-13	72.800	72.800	71.600	72.050	72.050	214,300
2022-04-12	72.500	73.500	71.000	72.860	72.860	904,437
2022-04-11	69.000	72.850	69.000	72.480	72.480	1,122,084
2022-04-08	68.250	69.450	68.000	68.690	68.690	900,316
2022-04-07	69.550	69.550	66.100	67.000	67.000	150,354
2022-04-06	67.050	68.050	67.000	67.080	67.080	162,517
2022-04-05	67.950	67.950	66.900	67.090	67.090	186,855
2022-04-04	67.750	67.970	65.150	67.420	67.420	133,213
2022-04-01	68.500	68.500	67.050	67.970	67.970	71,865
2022-03-31	67.550	68.000	67.370	67.940	67.940	186,432
2022-03-30	67.040	67.650	67.000	67.570	67.570	241,115
2022-03-29	67.810	68.190	66.990	67.040	67.040	1,294,503
2022-03-28	67.990	68.000	67.700	67.810	67.810	295,733
2022-03-25	67.950	68.000	67.610	67.990	67.990	23,684
2022-03-24	67.290	68.950	67.290	67.940	67.940	309,058
2022-03-22	69.000	69.000	67.800	67.810	67.810	326,722
2022-03-21	69.250	69.250	68.000	68.770	68.770	118,994
2022-03-18	69.400	70.000	67.200	69.360	69.360	1,372,034
2022-03-17	68.560	70.500	68.100	68.790	68.790	838,903
2022-03-16	74.200	76.390	74.200	75.870	75.870	1,409,748
2022-03-15	74.010	75.890	74.010	75.080	75.080	93,487
2022-03-14	74.500	75.000	74.000	74.110	74.110	207,617

← NewerPage 19 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.