Bank Al-Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	69.970	69.970	67.710	68.680	32.935	2,599,089
2021-12-16	69.350	70.000	68.000	68.190	32.700	143,891
2021-12-15	71.990	71.990	69.000	69.240	33.203	466,991
2021-12-14	71.150	71.490	70.500	70.970	34.033	24,682
2021-12-13	69.800	72.000	69.500	71.150	34.119	280,887
2021-12-10	72.980	72.980	69.770	69.990	33.563	253,377
2021-12-09	72.990	72.990	71.000	71.210	34.148	164,156
2021-12-08	72.700	72.700	71.200	71.690	34.378	10,034
2021-12-07	72.800	72.800	71.000	71.220	34.153	85,210
2021-12-06	72.800	73.020	71.010	71.550	34.311	14,330
2021-12-03	71.500	73.000	70.020	71.530	34.301	680,548
2021-12-02	73.000	73.000	71.000	71.050	34.071	120,461
2021-12-01	72.630	73.750	72.500	73.190	35.097	226,200
2021-11-30	74.750	75.450	72.500	72.700	34.862	526,695
2021-11-29	72.800	73.700	72.700	73.280	35.140	136,770
2021-11-26	73.000	74.150	72.500	72.720	34.872	465,058
2021-11-25	72.600	72.750	72.000	72.500	34.766	132,357
2021-11-24	74.940	74.940	72.520	73.070	35.040	232,515
2021-11-23	75.490	75.490	73.500	74.940	35.937	1,014,595
2021-11-22	74.500	77.000	74.000	74.120	35.543	1,121,176
2021-11-19	70.800	73.500	70.800	73.340	35.169	853,511
2021-11-18	72.200	72.500	70.400	71.500	34.287	346,041
2021-11-17	70.900	72.250	70.100	71.980	34.517	144,512
2021-11-16	71.400	71.400	69.110	70.510	33.812	254,895
2021-11-15	69.200	71.290	69.200	70.980	34.038	33,556
2021-11-12	71.450	71.450	69.710	70.130	33.630	88,534
2021-11-11	70.150	70.800	70.010	70.070	33.601	721,717
2021-11-10	71.700	71.700	70.000	70.980	34.038	281,176
2021-11-09	72.000	72.000	69.900	70.170	33.649	704,652
2021-11-08	71.030	71.700	71.000	71.240	34.162	246,633
2021-11-05	71.700	72.000	71.010	71.760	34.412	252,646
2021-11-04	71.700	71.700	71.000	71.510	34.292	266,466
2021-11-03	71.490	71.500	70.550	71.440	34.258	23,844
2021-11-02	71.000	71.490	71.000	71.250	34.167	97,115
2021-11-01	71.250	71.250	70.400	70.950	34.023	209,469
2021-10-29	70.450	70.980	70.000	70.350	33.735	245,345
2021-10-28	70.400	71.300	70.000	70.030	33.582	975,300
2021-10-27	70.000	71.350	70.000	70.250	33.687	131,601
2021-10-26	70.670	71.000	70.300	70.750	33.927	96,990
2021-10-25	71.900	71.900	70.210	70.500	33.807	92,443
2021-10-22	71.900	71.990	70.400	71.000	34.047	151,177
2021-10-21	70.410	72.000	69.100	71.500	34.287	1,607,718
2021-10-20	68.790	70.490	67.990	69.570	33.361	796,490
2021-10-18	71.490	71.490	65.230	68.070	32.642	1,854,491
2021-10-15	70.990	71.250	69.200	70.510	33.812	871,113
2021-10-14	69.010	72.800	69.010	70.690	33.898	2,266,926

← NewerPage 21 of 21 · 1,246 trading days

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.