Bank Al-Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	198.00	200.50	195.51	197.03	197.03	215,193
2026-01-22	199.39	199.40	194.00	197.75	197.75	193,408
2026-01-21	198.50	200.22	197.00	197.89	197.89	466,890
2026-01-20	198.00	200.40	197.06	198.49	198.49	1,441,647
2026-01-19	199.00	201.98	188.01	198.11	198.11	4,572,329
2026-01-16	198.89	199.17	196.20	199.00	199.00	497,064
2026-01-15	198.00	199.70	196.00	196.87	196.87	498,932
2026-01-14	199.50	201.99	195.26	198.10	198.10	687,943
2026-01-13	198.88	201.00	194.55	199.31	199.31	522,167
2026-01-12	197.00	199.61	196.00	197.00	197.00	290,677
2026-01-09	201.00	201.09	197.00	198.26	198.26	280,080
2026-01-08	202.00	203.60	199.00	200.72	200.72	920,486
2026-01-07	201.89	204.74	198.00	201.35	201.35	1,685,879
2026-01-06	198.49	201.00	194.26	199.12	199.12	2,235,984
2026-01-05	194.61	200.00	194.00	197.75	197.75	2,563,603
2026-01-02	191.00	196.50	190.82	194.91	194.91	1,125,165
2026-01-01	187.00	192.00	187.00	190.78	190.78	720,062
2025-12-31	184.39	187.50	183.52	186.64	186.64	337,416
2025-12-30	184.95	185.50	183.10	184.39	184.39	205,331
2025-12-29	186.50	187.50	183.11	184.03	184.03	494,590
2025-12-26	184.00	187.00	184.00	185.69	173.07	311,602
2025-12-24	185.00	185.00	183.50	184.00	184.00	186,800
2025-12-23	186.30	187.00	183.50	184.38	184.38	367,340
2025-12-22	187.85	187.85	185.00	185.11	185.11	148,539
2025-12-19	188.70	189.95	184.26	186.27	186.27	221,303
2025-12-18	185.00	190.00	184.02	188.01	188.01	642,262
2025-12-17	183.94	184.99	181.01	183.78	183.78	2,021,977
2025-12-16	183.94	184.48	182.01	182.50	182.50	108,938
2025-12-15	184.59	185.39	182.75	183.94	183.94	452,282
2025-12-12	183.60	185.10	183.60	184.59	184.59	464,611
2025-12-11	185.40	185.40	183.00	183.50	183.50	85,891
2025-12-10	184.50	186.00	184.00	185.00	185.00	120,309
2025-12-09	184.00	184.95	183.06	184.21	184.21	94,715
2025-12-08	183.40	184.49	182.15	183.06	183.06	64,669
2025-12-05	184.32	186.00	182.30	183.22	183.22	348,457
2025-12-04	184.31	184.32	183.00	183.08	183.08	25,027
2025-12-03	184.99	185.50	182.00	183.17	183.17	64,511
2025-12-02	184.11	185.74	183.76	184.40	184.40	124,184
2025-12-01	185.25	185.50	183.00	184.18	184.18	158,841
2025-11-28	184.00	185.90	183.40	183.82	183.82	189,876
2025-11-27	183.00	184.00	180.80	183.40	183.40	194,413
2025-11-26	182.99	184.90	179.00	182.03	182.03	229,330
2025-11-25	183.00	184.00	181.00	181.30	181.30	201,344
2025-11-24	182.20	185.98	180.60	182.82	182.82	650,720
2025-11-21	183.90	183.90	180.60	181.09	181.09	351,201
2025-11-20	181.10	183.96	181.10	181.76	181.76	284,951
2025-11-19	183.90	184.95	181.01	181.79	181.79	134,962
2025-11-18	184.99	184.99	180.98	181.13	181.13	384,192
2025-11-17	189.94	189.94	181.00	183.72	183.72	810,156
2025-11-14	184.48	185.78	183.50	184.87	184.87	12,033
2025-11-13	184.00	186.51	183.49	184.48	184.48	54,674
2025-11-12	185.00	185.00	182.30	183.56	183.56	63,942
2025-11-11	185.50	186.01	182.82	185.09	185.09	177,720
2025-11-10	184.90	185.79	183.11	184.93	184.93	32,593
2025-11-07	185.00	186.99	183.02	184.58	184.58	1,060,738
2025-11-06	186.98	186.98	182.82	184.87	184.87	380,394
2025-11-05	186.00	186.99	183.10	185.25	185.25	290,912
2025-11-04	190.08	192.90	185.00	185.67	185.67	1,093,320
2025-11-03	195.98	196.47	189.65	190.08	190.08	113,712
2025-10-31	182.34	199.80	182.25	194.75	194.75	871,485

← NewerPage 4 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.