Bank Al-Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	170.50	171.90	169.00	169.16	169.16	69,000
2026-07-22	172.97	172.97	169.56	169.65	169.65	186,248
2026-07-21	172.37	173.50	170.80	171.83	171.83	817,055
2026-07-20	170.05	173.90	170.00	171.19	171.19	579,629
2026-07-17	172.50	174.89	170.00	170.96	170.96	700,322
2026-07-16	174.80	174.80	171.10	172.49	172.49	499,504
2026-07-15	171.00	177.00	170.60	171.27	171.27	344,395
2026-07-14	175.10	176.00	172.55	173.61	173.61	141,300
2026-07-13	175.00	179.90	174.10	176.11	176.11	752,783
2026-07-10	175.05	177.89	175.00	175.97	175.97	473,104
2026-07-09	176.42	177.67	173.51	176.21	176.21	261,403
2026-07-08	180.49	180.69	175.27	176.42	176.42	597,119
2026-07-07	177.00	184.00	175.30	180.23	180.23	2,492,602
2026-07-06	175.20	178.99	175.06	175.77	175.77	1,111,577
2026-07-03	177.00	177.00	174.00	174.92	174.92	508,976
2026-07-02	178.00	178.00	175.00	175.21	175.21	1,225,316
2026-07-01	170.00	186.60	168.00	177.99	177.99	5,002,315
2026-06-30	169.89	170.50	166.00	169.64	169.64	337,579
2026-06-29	167.00	168.97	166.50	167.27	167.27	377,547
2026-06-24	168.48	170.00	166.30	167.95	167.95	682,269
2026-06-23	171.99	171.99	166.00	166.22	166.22	462,991
2026-06-22	173.36	175.99	170.30	170.71	170.71	186,430
2026-06-19	174.40	175.99	172.00	173.36	173.36	122,545
2026-06-18	176.74	177.50	173.36	174.13	174.13	299,590
2026-06-17	177.50	177.50	175.00	176.74	176.74	90,832
2026-06-16	169.00	179.45	169.00	177.40	177.40	1,466,582
2026-06-15	171.05	174.00	166.57	169.35	169.35	778,250
2026-06-12	168.25	172.98	167.00	169.62	169.62	106,361
2026-06-11	169.25	169.25	164.05	166.22	166.22	45,306
2026-06-10	169.51	170.00	165.01	166.04	166.04	363,167
2026-06-09	169.50	171.50	168.05	170.37	170.37	334,889
2026-06-08	168.83	170.10	166.50	168.27	168.27	29,812
2026-06-05	171.40	171.45	168.82	169.09	169.09	44,216
2026-06-04	171.86	171.86	168.05	169.15	169.15	1,104,309
2026-06-03	171.99	175.00	169.12	170.25	170.25	203,761
2026-06-02	177.49	177.49	170.02	170.71	170.71	348,581
2026-06-01	176.41	176.41	173.01	174.00	174.00	762,768
2026-05-29	172.60	179.60	167.51	176.41	176.41	488,317
2026-05-25	168.50	173.50	166.66	172.60	172.60	222,632
2026-05-22	166.90	167.00	163.42	165.56	165.56	263,122
2026-05-21	168.89	168.89	163.21	165.30	165.30	1,119,829
2026-05-20	163.20	166.70	160.87	163.79	163.79	359,080
2026-05-19	159.97	162.62	158.00	161.27	161.27	342,553
2026-05-18	160.00	162.00	152.00	156.03	156.03	238,352
2026-05-15	166.99	166.99	158.60	160.55	160.55	207,056
2026-05-14	167.99	167.99	164.49	164.92	164.92	114,082
2026-05-13	172.00	172.40	162.50	164.88	164.88	250,885
2026-05-12	171.00	172.44	169.61	170.31	170.31	21,865
2026-05-11	169.00	172.25	169.00	171.53	171.53	39,484
2026-05-08	172.99	173.99	170.26	170.70	170.70	49,000
2026-05-07	172.81	175.00	171.08	173.37	173.37	379,724
2026-05-06	171.27	174.00	169.20	172.81	172.81	224,775
2026-05-05	167.60	170.88	167.02	169.66	169.66	237,979
2026-05-04	166.80	173.50	166.00	167.63	167.63	98,041
2026-04-30	170.05	172.95	168.00	170.16	170.16	652,255
2026-04-29	174.85	177.00	170.11	170.92	170.92	303,738
2026-04-28	173.32	176.00	172.10	173.69	173.69	331,405
2026-04-27	177.20	177.20	172.10	173.31	173.31	1,114,872
2026-04-24	175.00	176.60	171.50	175.02	175.02	757,355
2026-04-23	180.98	180.98	176.00	177.69	177.69	815,788

← NewerPage 2 of 21 · 1,241 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.