Bank Al-Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	175.20	181.75	173.00	178.51	178.51	408,911
2026-04-21	173.00	176.48	173.00	175.35	175.35	882,830
2026-04-20	172.98	176.00	170.11	172.94	172.94	543,160
2026-04-17	171.00	175.00	171.00	174.81	174.81	1,236,875
2026-04-16	174.00	175.99	170.00	170.13	170.13	829,687
2026-04-15	174.85	177.00	172.50	173.52	173.52	347,001
2026-04-14	174.75	175.20	171.25	174.85	174.85	75,444
2026-04-13	170.20	174.00	169.00	172.08	172.08	86,076
2026-04-10	174.00	178.00	172.55	175.01	175.01	155,016
2026-04-09	176.01	181.00	170.04	173.69	173.69	350,665
2026-04-08	174.20	180.39	170.00	180.37	180.37	745,827
2026-04-07	163.80	165.00	158.02	163.99	163.99	326,805
2026-04-06	160.00	163.80	160.00	162.50	162.50	185,778
2026-04-03	160.00	163.00	157.00	162.88	162.88	188,112
2026-04-02	162.00	168.89	153.01	160.87	160.87	175,049
2026-04-01	154.70	168.00	153.52	165.17	165.17	441,769
2026-03-31	155.49	155.95	150.70	153.50	153.50	700,040
2026-03-30	155.49	155.49	150.00	150.69	150.69	242,534
2026-03-27	156.75	156.75	152.10	152.83	152.83	265,153
2026-03-26	156.00	156.99	152.22	155.39	155.39	600,977
2026-03-25	151.99	157.00	150.01	156.82	156.82	355,037
2026-03-24	154.00	154.95	148.00	151.14	151.14	364,729
2026-03-19	152.00	152.00	149.99	151.31	151.31	392,462
2026-03-18	151.50	153.00	150.80	152.00	152.00	100,279
2026-03-17	150.00	154.00	148.00	150.10	150.10	631,647
2026-03-16	151.00	157.89	150.00	150.01	150.01	494,166
2026-03-13	155.00	155.00	148.00	153.34	153.34	238,519
2026-03-12	162.00	163.80	156.58	157.92	157.92	230,437
2026-03-11	156.00	164.00	156.00	161.65	161.65	911,655
2026-03-10	159.89	162.00	150.28	154.79	154.79	838,260
2026-03-09	155.00	155.99	144.90	149.24	149.24	2,046,971
2026-03-06	159.90	159.90	155.50	155.99	155.99	151,310
2026-03-05	158.00	160.05	156.00	158.03	158.03	1,766,973
2026-03-04	158.00	158.00	154.05	154.98	154.98	104,563
2026-03-03	152.00	159.00	150.00	157.16	157.16	3,485,961
2026-03-02	151.00	160.00	150.28	152.52	152.52	4,237,555
2026-02-27	167.50	171.00	166.00	166.98	166.98	1,121,090
2026-02-26	167.10	170.00	165.00	167.57	167.57	787,658
2026-02-25	174.90	174.90	166.97	167.08	167.08	2,539,792
2026-02-24	166.10	172.99	166.10	170.02	170.02	717,041
2026-02-23	172.27	175.00	169.81	170.02	170.02	239,898
2026-02-20	175.99	177.00	170.00	172.27	172.27	73,756
2026-02-19	179.81	180.00	171.00	172.59	172.59	205,478
2026-02-18	171.20	180.30	171.20	179.81	179.81	443,920
2026-02-17	174.99	178.00	169.97	170.60	170.60	1,100,084
2026-02-16	183.00	183.48	169.97	173.28	173.28	792,790
2026-02-13	183.50	183.50	179.05	181.65	181.65	234,493
2026-02-12	187.00	188.90	178.01	183.37	183.37	621,296
2026-02-11	193.49	194.00	186.00	188.12	188.12	668,491
2026-02-10	194.00	194.99	190.50	193.20	193.20	681,250
2026-02-09	197.96	197.96	189.02	194.52	194.52	426,862
2026-02-06	201.00	201.00	194.87	195.28	195.28	255,531
2026-02-04	198.10	202.99	198.10	200.05	200.05	950,735
2026-02-03	196.88	200.00	194.90	198.01	198.01	1,692,272
2026-02-02	196.00	196.75	193.00	194.80	194.80	770,202
2026-01-30	197.49	197.49	194.04	195.49	195.49	513,316
2026-01-29	198.00	198.00	194.00	195.99	195.99	585,036
2026-01-28	199.99	199.99	197.30	197.99	197.99	300,443
2026-01-27	204.70	204.70	197.55	198.93	198.93	554,630
2026-01-26	197.10	201.00	195.52	198.29	198.29	316,879

← NewerPage 3 of 5 · 249 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.