Bank Al-Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	170.56	175.07	170.56	173.29	173.29	748,124
2025-08-05	172.54	173.80	169.90	170.57	170.57	113,343
2025-08-04	168.00	173.95	166.10	172.53	172.53	578,609
2025-08-01	165.99	169.00	165.12	166.87	166.87	220,362
2025-07-31	166.50	166.97	164.95	165.99	165.99	402,415
2025-07-30	164.99	166.90	164.99	166.00	166.00	174,539
2025-07-29	164.99	166.48	164.00	165.25	165.25	272,301
2025-07-28	165.50	166.88	163.50	164.14	164.14	692,051
2025-07-25	166.00	167.00	164.14	165.40	165.40	581,506
2025-07-24	166.14	167.00	164.75	165.09	165.09	633,590
2025-07-23	162.90	169.00	161.55	165.84	165.84	792,532
2025-07-22	164.06	166.99	162.00	162.67	162.67	291,502
2025-07-21	169.00	169.00	164.00	164.63	164.63	353,796
2025-07-18	168.43	169.89	165.60	166.00	166.00	431,541
2025-07-17	170.00	171.84	168.00	168.43	168.43	531,016
2025-07-16	172.60	173.40	169.00	169.89	169.89	115,586
2025-07-15	172.90	178.00	170.31	172.44	172.44	622,147
2025-07-14	168.00	173.49	167.50	172.72	172.72	605,452
2025-07-11	172.00	172.50	165.00	166.01	166.01	213,575
2025-07-10	167.50	173.00	167.50	171.67	171.67	198,338
2025-07-09	171.20	171.20	168.00	168.14	168.14	93,467
2025-07-08	171.95	173.85	170.00	171.00	171.00	153,116
2025-07-07	170.20	174.52	170.00	171.83	171.83	242,182
2025-07-04	164.10	171.00	163.20	169.98	169.98	288,502
2025-07-03	173.00	173.00	160.11	164.78	164.78	200,493
2025-07-02	165.95	173.00	163.06	171.90	171.90	629,390
2025-07-01	158.51	168.99	157.10	164.27	164.27	487,706
2025-06-30	155.00	159.00	153.00	157.78	157.78	532,015
2025-06-27	152.80	155.99	152.61	153.64	153.64	568,207
2025-06-26	155.01	159.00	151.00	152.77	152.77	375,407
2025-06-25	153.99	158.00	153.00	157.24	157.24	338,207
2025-06-24	153.00	159.00	151.00	153.09	153.09	225,345
2025-06-23	152.00	153.85	149.00	149.99	149.99	276,940
2025-06-20	152.00	157.00	152.00	153.26	153.26	356,500
2025-06-19	151.62	154.40	151.62	153.74	153.74	198,570
2025-06-18	152.99	153.00	151.51	152.30	152.30	97,395
2025-06-17	153.01	156.50	152.00	153.88	153.88	163,184
2025-06-16	153.87	155.90	150.00	154.79	154.79	137,934
2025-06-13	154.00	154.99	149.81	150.03	150.03	359,578
2025-06-12	152.29	159.90	152.29	154.55	154.55	423,309
2025-06-11	152.08	155.00	151.50	152.29	152.29	254,586
2025-06-10	148.01	154.00	146.00	152.08	152.08	190,986
2025-06-05	151.00	151.75	147.51	148.20	148.20	151,691
2025-06-04	145.99	154.00	144.00	150.21	150.21	1,008,561
2025-06-03	142.49	146.95	140.16	145.25	145.25	2,427,300
2025-06-02	140.99	142.90	140.50	141.10	141.10	1,366,979
2025-05-30	142.00	142.00	140.00	140.22	140.22	78,449
2025-05-29	142.00	143.00	139.50	140.05	140.05	1,398,855
2025-05-27	141.97	141.97	139.60	139.99	139.99	52,157
2025-05-26	143.00	143.00	139.11	140.12	140.12	472,691
2025-05-23	143.00	143.00	140.00	141.83	141.83	94,889
2025-05-22	143.48	144.39	142.00	142.20	142.20	309,260
2025-05-21	138.00	143.11	138.00	142.70	142.70	354,671
2025-05-20	140.80	140.80	138.25	138.74	138.74	224,213
2025-05-19	139.01	140.40	138.75	139.97	139.97	290,610
2025-05-16	139.00	139.75	137.10	139.33	139.33	1,452,777
2025-05-15	139.00	139.36	136.57	137.94	137.94	260,457
2025-05-14	140.00	140.50	137.90	138.05	138.05	129,083
2025-05-13	143.00	143.75	139.15	140.01	140.01	473,385
2025-05-12	144.95	146.00	137.50	143.72	143.72	587,437

← NewerPage 6 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.