Bank Al-Habib Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 142.00 | 142.00 | 139.00 | 140.25 | 140.25 | 402,848 |
| 2025-02-07 | 141.49 | 141.98 | 139.51 | 140.35 | 140.35 | 91,740 |
| 2025-02-06 | 140.00 | 141.99 | 138.70 | 140.05 | 140.05 | 357,304 |
| 2025-02-04 | 143.80 | 143.80 | 139.50 | 139.77 | 139.77 | 234,429 |
| 2025-02-03 | 143.00 | 146.40 | 141.00 | 142.52 | 142.52 | 488,643 |
| 2025-01-31 | 141.90 | 144.60 | 139.25 | 143.12 | 143.12 | 378,422 |
| 2025-01-30 | 134.06 | 145.00 | 132.25 | 139.80 | 139.80 | 4,240,582 |
| 2025-01-29 | 133.99 | 134.85 | 131.65 | 132.11 | 132.11 | 126,160 |
| 2025-01-28 | 135.08 | 135.08 | 131.55 | 133.03 | 133.03 | 178,322 |
| 2025-01-27 | 130.11 | 135.00 | 130.11 | 134.42 | 134.42 | 76,592 |
| 2025-01-24 | 135.10 | 135.45 | 132.25 | 133.29 | 133.29 | 160,014 |
| 2025-01-23 | 135.50 | 135.50 | 132.05 | 133.94 | 133.94 | 110,771 |
| 2025-01-22 | 134.20 | 135.99 | 133.99 | 134.02 | 134.02 | 1,691,277 |
| 2025-01-21 | 136.00 | 136.96 | 134.00 | 135.55 | 135.55 | 271,803 |
| 2025-01-20 | 135.00 | 136.00 | 133.00 | 135.90 | 135.90 | 36,907 |
| 2025-01-17 | 133.10 | 135.92 | 132.10 | 135.59 | 135.59 | 241,574 |
| 2025-01-16 | 134.79 | 134.79 | 133.00 | 133.07 | 133.07 | 198,688 |
| 2025-01-15 | 135.50 | 135.50 | 133.00 | 134.07 | 134.07 | 349,900 |
| 2025-01-14 | 133.50 | 135.70 | 133.00 | 133.61 | 133.61 | 145,011 |
| 2025-01-13 | 134.99 | 134.99 | 128.00 | 133.80 | 133.80 | 45,918 |
| 2025-01-10 | 128.59 | 136.00 | 128.59 | 133.86 | 133.86 | 115,399 |
| 2025-01-09 | 130.80 | 131.00 | 126.16 | 128.59 | 128.59 | 147,643 |
| 2025-01-08 | 134.00 | 134.97 | 128.00 | 130.68 | 130.68 | 241,554 |
| 2025-01-07 | 134.20 | 135.99 | 132.14 | 133.53 | 133.53 | 172,632 |
| 2025-01-06 | 135.55 | 137.00 | 131.05 | 134.82 | 134.82 | 169,111 |
| 2025-01-03 | 135.00 | 138.00 | 134.00 | 135.67 | 135.67 | 151,564 |
| 2025-01-02 | 134.48 | 139.40 | 130.51 | 135.50 | 135.50 | 853,815 |
| 2025-01-01 | 131.42 | 137.00 | 131.42 | 134.92 | 134.92 | 293,457 |
| 2024-12-31 | 134.25 | 136.88 | 131.00 | 131.43 | 131.43 | 679,888 |
| 2024-12-30 | 123.00 | 136.03 | 123.00 | 134.25 | 134.25 | 797,989 |
| 2024-12-27 | 125.00 | 127.99 | 123.50 | 126.45 | 126.45 | 247,310 |
| 2024-12-26 | 126.70 | 127.80 | 122.00 | 124.98 | 124.98 | 211,649 |
| 2024-12-24 | 130.50 | 130.50 | 126.01 | 128.02 | 128.02 | 136,105 |
| 2024-12-23 | 124.23 | 130.50 | 121.10 | 128.94 | 128.94 | 452,857 |
| 2024-12-20 | 120.00 | 122.49 | 118.00 | 120.48 | 120.48 | 411,015 |
| 2024-12-19 | 122.28 | 124.84 | 117.00 | 119.07 | 119.07 | 1,181,885 |
| 2024-12-18 | 129.49 | 129.49 | 122.00 | 123.17 | 123.17 | 474,439 |
| 2024-12-17 | 124.80 | 129.00 | 121.89 | 128.04 | 128.04 | 720,116 |
| 2024-12-16 | 125.00 | 125.00 | 122.01 | 122.50 | 122.50 | 275,145 |
| 2024-12-13 | 130.60 | 131.99 | 119.95 | 123.73 | 123.73 | 1,542,893 |
| 2024-12-12 | 127.99 | 131.49 | 126.00 | 130.17 | 130.17 | 531,284 |
| 2024-12-11 | 130.95 | 131.00 | 127.60 | 130.01 | 130.01 | 205,040 |
| 2024-12-10 | 132.80 | 134.00 | 123.00 | 126.90 | 126.90 | 398,633 |
| 2024-12-09 | 135.10 | 136.00 | 129.01 | 132.83 | 132.83 | 844,212 |
| 2024-12-06 | 136.10 | 140.00 | 136.10 | 137.55 | 137.55 | 544,528 |
| 2024-12-05 | 134.00 | 138.56 | 131.00 | 137.06 | 137.06 | 4,168,480 |
| 2024-12-04 | 137.00 | 137.00 | 134.01 | 134.90 | 134.90 | 237,820 |
| 2024-12-03 | 134.10 | 137.89 | 134.00 | 136.07 | 136.07 | 877,318 |
| 2024-12-02 | 138.50 | 139.89 | 133.10 | 135.46 | 135.46 | 1,022,740 |
| 2024-11-29 | 130.10 | 138.00 | 130.10 | 137.43 | 137.43 | 1,195,672 |
| 2024-11-28 | 137.00 | 140.00 | 127.21 | 135.06 | 135.06 | 1,731,635 |
| 2024-11-27 | 126.51 | 135.00 | 126.51 | 134.57 | 134.57 | 2,905,713 |
| 2024-11-26 | 125.00 | 136.44 | 124.04 | 126.25 | 126.25 | 2,570,093 |
| 2024-11-25 | 116.99 | 126.00 | 116.50 | 124.04 | 124.04 | 3,209,156 |
| 2024-11-22 | 106.97 | 116.60 | 106.00 | 116.20 | 116.20 | 4,141,705 |
| 2024-11-21 | 105.98 | 106.97 | 105.00 | 106.00 | 106.00 | 255,052 |
| 2024-11-20 | 104.55 | 106.49 | 104.55 | 105.99 | 105.99 | 1,212,608 |
| 2024-11-19 | 105.50 | 107.25 | 104.02 | 105.09 | 105.09 | 252,753 |
| 2024-11-18 | 107.00 | 107.77 | 104.50 | 105.44 | 105.44 | 543,018 |
| 2024-11-15 | 104.00 | 106.98 | 104.00 | 106.18 | 106.18 | 658,679 |
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.