Bank Al-Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	144.95	146.00	137.50	143.72	143.72	587,437
2025-05-09	130.00	134.98	129.03	133.68	133.68	994,879
2025-05-08	132.00	134.99	127.00	130.25	130.25	1,295,551
2025-05-07	134.77	138.00	128.00	130.38	130.38	300,590
2025-05-06	136.26	139.87	135.00	135.67	135.67	116,270
2025-05-05	141.00	141.00	137.30	137.90	137.90	90,509
2025-05-02	136.00	139.95	136.00	139.52	139.52	92,375
2025-04-30	141.00	141.00	133.05	138.42	138.42	702,998
2025-04-29	139.62	141.94	136.75	140.71	140.71	117,293
2025-04-28	139.39	142.00	138.00	139.61	139.61	198,295
2025-04-25	140.00	141.50	137.85	139.39	139.39	1,089,867
2025-04-24	141.00	143.22	137.55	137.95	137.95	773,936
2025-04-23	144.02	144.02	142.00	143.02	143.02	153,661
2025-04-22	143.01	144.25	143.00	143.02	143.02	171,200
2025-04-21	142.00	143.23	141.03	142.99	142.99	87,949
2025-04-18	141.00	142.00	140.00	141.00	141.00	477,222
2025-04-17	142.66	142.66	139.50	140.41	140.41	162,572
2025-04-16	141.10	143.25	140.50	140.79	140.79	142,302
2025-04-15	142.00	143.40	141.60	143.00	143.00	353,224
2025-04-14	141.00	142.25	137.10	141.58	141.58	46,239
2025-04-11	141.08	143.00	140.00	140.33	140.33	295,546
2025-04-10	145.00	145.01	141.50	141.79	141.79	354,417
2025-04-09	144.89	146.00	142.15	144.16	144.16	43,830
2025-04-08	145.99	147.00	143.80	145.44	145.44	185,904
2025-04-07	143.00	150.00	136.01	143.70	143.70	696,384
2025-04-04	141.00	146.39	141.00	144.25	144.25	1,060,272
2025-04-03	144.00	144.00	139.39	141.07	141.07	412,655
2025-03-27	143.78	144.00	141.00	142.26	142.26	483,925
2025-03-26	142.76	144.00	142.00	142.43	142.43	155,778
2025-03-25	143.50	144.39	135.00	142.76	142.76	390,476
2025-03-24	144.50	144.50	142.60	142.81	142.81	33,348
2025-03-21	142.50	144.20	142.01	142.63	142.63	116,540
2025-03-20	144.49	145.00	142.00	142.45	142.45	113,249
2025-03-19	143.70	144.50	142.50	143.49	143.49	189,820
2025-03-18	144.00	144.50	142.51	143.68	143.68	98,390
2025-03-17	142.81	144.50	141.16	143.77	143.77	131,627
2025-03-14	143.00	144.40	141.01	142.81	142.81	192,577
2025-03-13	143.15	145.00	143.10	143.35	143.35	241,467
2025-03-12	143.79	143.99	141.51	143.15	143.15	155,212
2025-03-11	143.80	143.80	141.65	142.00	142.00	135,977
2025-03-10	141.20	144.00	141.00	142.01	142.01	229,237
2025-03-07	143.11	143.11	141.32	142.05	142.05	18,873
2025-03-06	143.80	143.80	140.10	143.00	143.00	35,080
2025-03-05	143.30	143.30	140.15	140.58	140.58	162,545
2025-03-04	144.90	144.90	141.00	141.93	141.93	44,884
2025-03-03	144.96	147.80	142.00	143.03	143.03	107,672
2025-02-28	141.50	147.20	141.00	144.96	144.96	94,358
2025-02-27	142.10	144.00	141.10	141.90	141.90	84,684
2025-02-26	144.00	144.00	140.50	142.81	142.81	119,702
2025-02-25	141.90	148.20	141.01	144.15	144.15	585,200
2025-02-24	140.00	147.99	130.55	140.32	140.32	911,845
2025-02-21	140.50	141.70	137.55	137.99	137.99	174,357
2025-02-20	141.20	142.00	139.50	140.05	140.05	150,088
2025-02-19	139.00	142.39	137.75	141.85	141.85	337,071
2025-02-18	136.91	138.70	136.51	137.93	137.93	57,868
2025-02-17	135.60	137.84	134.00	136.84	136.84	153,899
2025-02-14	136.00	136.00	134.00	134.63	134.63	1,570,370
2025-02-13	134.99	136.00	132.05	135.03	135.03	497,319
2025-02-12	142.74	143.80	140.50	141.49	141.49	432,029
2025-02-11	140.80	143.95	140.01	142.31	142.31	361,363

← NewerPage 7 of 21 · 1,245 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.