Bank Al-Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	186.00	186.65	182.00	182.34	182.34	1,216,365
2025-10-29	191.91	191.91	186.00	186.88	186.88	99,180
2025-10-28	191.21	195.00	189.30	189.65	189.65	138,382
2025-10-27	185.00	190.98	182.01	189.23	189.23	261,016
2025-10-24	194.83	197.99	178.51	188.51	188.51	1,291,143
2025-10-23	215.00	215.81	194.80	194.83	194.83	2,041,050
2025-10-22	220.00	230.01	213.25	216.44	216.44	1,099,478
2025-10-21	206.99	221.45	206.99	217.13	198.58	3,937,798
2025-10-20	205.95	208.60	201.97	206.46	206.46	683,076
2025-10-17	204.89	204.89	201.38	203.86	203.86	54,383
2025-10-16	208.80	209.00	202.00	202.88	202.88	269,843
2025-10-15	204.66	209.01	204.65	206.29	206.29	105,643
2025-10-14	197.01	205.00	197.01	204.58	204.58	1,804,984
2025-10-13	205.49	207.01	190.11	195.25	195.25	196,356
2025-10-10	206.87	208.89	204.00	205.93	205.93	51,172
2025-10-09	207.87	209.40	206.03	206.87	206.87	673,125
2025-10-08	208.90	211.99	204.55	207.87	207.87	408,915
2025-10-07	213.95	213.95	205.14	208.59	208.59	288,787
2025-10-06	211.92	212.00	206.00	209.76	209.76	472,776
2025-10-03	215.01	215.90	210.00	211.92	211.92	205,619
2025-10-02	204.00	217.40	200.01	214.26	214.26	1,082,435
2025-10-01	205.00	205.84	200.01	201.62	201.62	92,196
2025-09-30	196.16	207.00	196.16	203.83	203.83	825,648
2025-09-29	196.00	196.50	194.25	196.17	196.17	689,925
2025-09-26	192.99	194.00	191.21	193.31	193.31	1,548,495
2025-09-25	191.99	192.98	188.76	192.46	192.46	179,794
2025-09-24	191.00	191.75	188.10	190.78	190.78	125,867
2025-09-23	189.48	192.00	185.50	190.46	190.46	820,430
2025-09-22	191.90	192.00	186.60	187.36	187.36	307,329
2025-09-19	192.00	192.00	189.00	189.78	189.78	193,603
2025-09-18	190.86	191.47	189.18	190.82	190.82	229,296
2025-09-17	188.70	190.89	188.55	188.66	188.66	43,656
2025-09-16	190.00	191.47	188.55	188.69	188.69	122,814
2025-09-15	190.00	192.00	188.55	189.18	189.18	248,806
2025-09-12	191.03	192.48	189.00	190.14	190.14	577,036
2025-09-11	193.49	194.50	190.03	191.03	191.03	100,177
2025-09-10	190.56	193.98	190.00	193.49	193.49	2,064,429
2025-09-09	193.00	193.01	188.02	190.56	190.56	749,444
2025-09-08	190.00	192.95	185.76	192.39	192.39	826,971
2025-09-05	188.00	189.89	185.10	188.69	188.69	599,157
2025-09-04	192.39	193.00	185.00	186.21	186.21	274,727
2025-09-03	190.10	197.00	190.00	190.58	190.58	1,628,577
2025-09-02	190.00	196.99	190.00	195.58	195.58	213,409
2025-09-01	194.98	199.00	189.00	191.81	191.81	159,642
2025-08-29	187.00	189.90	185.00	188.42	188.42	144,046
2025-08-28	190.00	190.00	185.12	186.56	186.56	107,922
2025-08-27	192.79	199.00	189.60	190.77	190.77	722,564
2025-08-26	201.70	201.70	188.00	191.46	191.46	500,175
2025-08-25	207.00	207.00	201.00	201.70	201.70	56,317
2025-08-22	205.77	209.00	204.10	205.86	205.86	235,071
2025-08-21	209.00	213.43	204.00	204.90	204.90	1,227,500
2025-08-20	207.70	214.00	203.00	208.71	208.71	1,756,272
2025-08-19	187.00	205.79	185.52	205.19	205.19	1,833,785
2025-08-18	181.68	189.50	179.00	187.08	187.08	916,295
2025-08-15	180.00	182.00	179.11	180.00	180.00	144,411
2025-08-13	182.00	182.99	177.25	179.97	179.97	597,409
2025-08-12	184.00	186.88	180.00	180.34	180.34	554,799
2025-08-11	175.34	183.93	175.34	182.74	182.74	634,768
2025-08-08	175.10	178.79	174.51	175.34	175.34	338,936
2025-08-07	172.01	176.50	172.01	175.09	175.09	381,560

← NewerPage 5 of 21 · 1,244 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.