Bank Al-Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	75.500	76.000	74.150	74.560	74.560	345,928
2022-03-10	76.150	76.150	74.620	75.460	75.460	406,771
2022-03-09	75.200	75.840	74.050	74.380	74.380	585,216
2022-03-08	76.500	76.500	74.900	75.030	75.030	166,497
2022-03-07	75.800	76.640	74.010	75.730	75.730	415,000
2022-03-04	76.490	77.000	75.800	76.180	76.180	3,044,315
2022-03-03	76.390	76.390	75.050	76.100	76.100	334,533
2022-03-02	76.490	76.490	75.270	75.870	75.870	56,456
2022-03-01	75.510	76.490	75.510	76.030	76.030	42,876
2022-02-28	76.350	76.500	75.000	76.160	76.160	600,985
2022-02-25	75.050	76.500	75.050	76.020	76.020	210,628
2022-02-24	74.060	76.650	74.060	75.330	75.330	504,705
2022-02-23	76.840	76.840	75.560	76.660	76.660	142,801
2022-02-22	76.000	76.890	75.500	76.450	76.450	1,164,419
2022-02-21	76.250	77.000	76.250	76.610	76.610	476,591
2022-02-18	76.500	76.500	75.490	75.860	75.860	106,485
2022-02-17	75.510	76.400	75.320	75.980	75.980	108,981
2022-02-16	76.850	76.850	75.550	75.970	75.970	39,397
2022-02-15	76.140	76.300	75.450	76.030	76.030	148,088
2022-02-14	75.990	76.200	75.100	76.050	76.050	155,162
2022-02-11	76.000	76.190	75.200	76.140	76.140	242,783
2022-02-10	76.840	77.350	75.520	75.900	75.900	523,337
2022-02-09	74.000	78.490	72.510	76.820	76.820	4,470,267
2022-02-08	74.070	74.740	73.500	73.600	73.600	201,676
2022-02-07	76.000	76.000	74.080	74.500	74.500	138,675
2022-02-04	75.500	75.500	74.260	74.920	74.920	37,359
2022-02-03	74.600	75.890	74.600	74.890	74.890	59,171
2022-02-02	75.000	75.500	74.000	75.450	75.450	153,691
2022-02-01	75.900	75.900	74.020	75.000	35.965	129,011
2022-01-31	72.350	75.250	71.750	74.980	74.980	1,838,610
2022-01-28	72.470	72.470	71.250	72.000	72.000	10,702
2022-01-27	72.480	72.480	71.510	72.000	72.000	13,213
2022-01-26	71.490	72.100	70.650	72.000	72.000	131,574
2022-01-25	72.000	72.000	70.050	71.110	71.110	198,734
2022-01-24	71.780	72.000	70.400	71.830	71.830	126,910
2022-01-21	71.000	71.550	69.500	71.330	71.330	1,037,766
2022-01-20	69.020	70.240	68.610	70.000	70.000	322,294
2022-01-19	69.850	70.000	69.060	69.250	69.250	187,343
2022-01-18	70.340	70.340	68.880	69.260	69.260	472,488
2022-01-17	71.280	71.280	69.900	70.340	70.340	20,073
2022-01-14	70.150	71.000	70.000	70.040	70.040	128,686
2022-01-13	70.640	71.400	70.010	70.130	70.130	1,505,238
2022-01-12	69.920	70.750	69.920	70.240	70.240	528,242
2022-01-11	70.490	70.490	69.300	69.920	69.920	324,542
2022-01-10	69.050	70.500	69.000	70.090	70.090	258,825
2022-01-07	69.450	69.450	68.510	69.000	69.000	217,570
2022-01-06	69.250	69.400	68.450	68.500	68.500	177,193
2022-01-05	69.950	69.950	68.990	69.000	69.000	101,773
2022-01-04	69.000	70.350	69.000	69.320	69.320	42,498
2022-01-03	68.510	69.250	68.250	69.020	69.020	91,935
2021-12-31	68.050	69.700	68.050	69.010	33.093	150,688
2021-12-30	68.510	69.500	68.500	68.830	33.007	168,344
2021-12-29	68.400	70.740	68.400	69.390	33.275	87,826
2021-12-28	69.000	69.000	68.280	68.960	33.069	920,290
2021-12-27	69.020	69.050	68.750	68.880	33.031	45,495
2021-12-24	70.490	70.490	68.510	69.000	33.088	384,890
2021-12-23	68.500	71.000	68.500	68.950	33.064	236,225
2021-12-22	69.010	69.400	68.700	69.000	33.088	131,174
2021-12-21	69.100	70.000	69.000	69.120	33.146	391,975
2021-12-20	69.940	71.500	69.000	69.550	33.352	342,151

← NewerPage 20 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.