Bank Al-Habib Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 104.00 | 104.93 | 103.00 | 104.50 | 104.50 | 303,335 |
| 2024-11-13 | 104.68 | 106.00 | 102.50 | 103.31 | 103.31 | 263,918 |
| 2024-11-12 | 106.95 | 106.95 | 103.10 | 104.90 | 104.90 | 889,392 |
| 2024-11-11 | 98.000 | 108.98 | 98.000 | 105.39 | 105.39 | 1,137,978 |
| 2024-11-08 | 105.20 | 106.99 | 105.20 | 105.71 | 105.71 | 331,378 |
| 2024-11-07 | 107.00 | 107.00 | 105.50 | 106.34 | 106.34 | 545,923 |
| 2024-11-06 | 108.00 | 108.00 | 105.70 | 106.00 | 106.00 | 233,896 |
| 2024-11-05 | 108.00 | 108.22 | 107.05 | 107.35 | 107.35 | 248,331 |
| 2024-11-04 | 107.80 | 109.50 | 107.80 | 108.52 | 108.52 | 283,820 |
| 2024-11-01 | 107.64 | 108.95 | 107.40 | 108.16 | 108.16 | 233,681 |
| 2024-10-31 | 107.25 | 109.90 | 107.25 | 107.71 | 107.71 | 1,431,213 |
| 2024-10-30 | 112.20 | 112.20 | 107.10 | 109.36 | 109.36 | 1,504,131 |
| 2024-10-29 | 111.06 | 113.00 | 110.95 | 112.70 | 112.70 | 1,875,786 |
| 2024-10-28 | 109.50 | 111.00 | 108.61 | 110.84 | 110.84 | 3,014,912 |
| 2024-10-25 | 110.00 | 110.99 | 109.25 | 109.50 | 109.50 | 1,521,237 |
| 2024-10-24 | 108.48 | 110.00 | 107.00 | 109.75 | 109.75 | 941,697 |
| 2024-10-23 | 106.02 | 108.50 | 106.02 | 108.14 | 108.14 | 798,165 |
| 2024-10-22 | 106.02 | 107.50 | 106.02 | 106.19 | 106.19 | 48,763 |
| 2024-10-21 | 106.97 | 107.60 | 106.05 | 107.02 | 107.02 | 27,462 |
| 2024-10-18 | 106.15 | 107.95 | 106.00 | 106.97 | 106.97 | 99,515 |
| 2024-10-17 | 106.70 | 107.98 | 106.50 | 106.93 | 106.93 | 255,831 |
| 2024-10-16 | 108.00 | 108.99 | 106.21 | 107.41 | 107.41 | 64,381 |
| 2024-10-15 | 108.48 | 109.69 | 106.51 | 108.01 | 108.01 | 585,161 |
| 2024-10-14 | 109.48 | 110.00 | 106.01 | 107.19 | 107.19 | 143,810 |
| 2024-10-11 | 108.56 | 109.99 | 107.00 | 108.61 | 108.61 | 228,606 |
| 2024-10-10 | 109.80 | 110.69 | 108.00 | 108.56 | 108.56 | 212,513 |
| 2024-10-09 | 107.86 | 110.00 | 107.86 | 109.84 | 109.84 | 626,105 |
| 2024-10-08 | 101.00 | 108.00 | 100.25 | 107.86 | 107.86 | 2,182,091 |
| 2024-10-07 | 100.25 | 101.55 | 100.00 | 101.22 | 101.22 | 1,153,130 |
| 2024-10-04 | 99.910 | 100.90 | 99.100 | 100.25 | 100.25 | 2,048,138 |
| 2024-10-03 | 99.990 | 100.75 | 99.200 | 99.990 | 99.990 | 1,437,166 |
| 2024-10-02 | 99.510 | 100.60 | 98.510 | 99.420 | 99.420 | 87,492 |
| 2024-10-01 | 98.410 | 101.39 | 98.000 | 100.58 | 100.58 | 309,011 |
| 2024-09-30 | 100.49 | 100.60 | 98.000 | 98.700 | 98.700 | 86,975 |
| 2024-09-27 | 99.750 | 102.00 | 98.700 | 100.61 | 100.61 | 2,841,623 |
| 2024-09-26 | 100.01 | 102.00 | 99.500 | 100.26 | 100.26 | 1,318,869 |
| 2024-09-25 | 97.020 | 99.950 | 97.000 | 99.370 | 99.370 | 2,567,512 |
| 2024-09-24 | 98.270 | 98.280 | 97.000 | 97.830 | 97.830 | 1,704,743 |
| 2024-09-23 | 95.890 | 98.500 | 95.500 | 98.280 | 98.280 | 3,111,368 |
| 2024-09-20 | 95.500 | 96.400 | 94.790 | 95.890 | 95.890 | 1,984,472 |
| 2024-09-19 | 95.890 | 96.900 | 94.500 | 95.050 | 95.050 | 1,423,064 |
| 2024-09-18 | 95.750 | 95.750 | 92.150 | 94.300 | 94.300 | 620,514 |
| 2024-09-16 | 95.500 | 95.650 | 95.100 | 95.550 | 95.550 | 49,582 |
| 2024-09-13 | 94.900 | 95.700 | 94.010 | 95.020 | 95.020 | 255,050 |
| 2024-09-12 | 94.990 | 94.990 | 94.250 | 94.740 | 94.740 | 98,313 |
| 2024-09-11 | 96.800 | 96.800 | 93.750 | 94.020 | 94.020 | 1,466,108 |
| 2024-09-10 | 96.490 | 96.800 | 95.010 | 96.580 | 96.580 | 476,728 |
| 2024-09-09 | 96.590 | 96.590 | 94.990 | 95.130 | 95.130 | 440,513 |
| 2024-09-06 | 95.500 | 96.500 | 95.100 | 96.080 | 96.080 | 452,875 |
| 2024-09-05 | 97.000 | 97.000 | 94.500 | 95.460 | 95.460 | 1,153,112 |
| 2024-09-04 | 95.010 | 97.000 | 95.010 | 96.580 | 96.580 | 124,097 |
| 2024-09-03 | 99.900 | 99.900 | 94.000 | 95.050 | 95.050 | 514,542 |
| 2024-09-02 | 95.330 | 97.550 | 95.330 | 96.160 | 96.160 | 160,404 |
| 2024-08-30 | 98.000 | 98.000 | 94.020 | 95.330 | 95.330 | 116,281 |
| 2024-08-29 | 96.550 | 97.600 | 96.520 | 97.160 | 97.160 | 161,940 |
| 2024-08-28 | 99.670 | 99.670 | 96.050 | 96.730 | 96.730 | 148,060 |
| 2024-08-27 | 98.000 | 98.900 | 97.500 | 97.690 | 97.690 | 139,347 |
| 2024-08-26 | 98.550 | 98.970 | 97.600 | 97.950 | 97.950 | 77,163 |
| 2024-08-23 | 98.900 | 100.00 | 98.210 | 98.580 | 98.580 | 343,065 |
| 2024-08-22 | 99.000 | 99.800 | 97.000 | 98.810 | 98.810 | 306,054 |
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.