Habib Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 137.99 | 138.00 | 136.01 | 136.91 | 110.49 | 186,616 |
| 2024-08-19 | 137.45 | 138.00 | 134.60 | 137.34 | 110.83 | 702,144 |
| 2024-08-16 | 138.48 | 138.94 | 136.52 | 137.37 | 110.86 | 181,836 |
| 2024-08-15 | 137.00 | 138.95 | 136.00 | 137.97 | 111.34 | 428,031 |
| 2024-08-13 | 137.00 | 137.90 | 135.61 | 137.00 | 110.56 | 479,120 |
| 2024-08-12 | 136.14 | 138.30 | 136.14 | 137.42 | 110.90 | 643,068 |
| 2024-08-09 | 136.25 | 138.00 | 135.12 | 137.86 | 111.25 | 1,073,467 |
| 2024-08-08 | 133.85 | 136.74 | 132.60 | 136.21 | 109.92 | 3,188,687 |
| 2024-08-07 | 131.17 | 134.95 | 131.17 | 134.10 | 108.22 | 1,305,601 |
| 2024-08-06 | 132.87 | 135.20 | 131.11 | 132.49 | 106.92 | 2,048,309 |
| 2024-08-05 | 135.00 | 135.50 | 130.53 | 131.58 | 106.19 | 1,826,989 |
| 2024-08-02 | 134.50 | 137.50 | 132.00 | 135.88 | 109.66 | 4,088,836 |
| 2024-08-01 | 131.86 | 133.68 | 131.00 | 133.24 | 107.53 | 1,582,379 |
| 2024-07-31 | 133.63 | 136.90 | 130.30 | 131.86 | 106.41 | 2,350,522 |
| 2024-07-30 | 137.98 | 138.80 | 133.12 | 133.63 | 107.84 | 1,604,367 |
| 2024-07-29 | 135.79 | 138.69 | 135.55 | 136.11 | 109.84 | 1,836,143 |
| 2024-07-26 | 139.70 | 139.70 | 136.00 | 136.92 | 110.50 | 675,443 |
| 2024-07-25 | 142.00 | 142.00 | 138.50 | 139.74 | 112.77 | 2,704,698 |
| 2024-07-24 | 141.60 | 143.39 | 141.00 | 141.49 | 114.18 | 988,990 |
| 2024-07-23 | 143.48 | 145.00 | 140.10 | 141.31 | 114.04 | 2,318,442 |
| 2024-07-22 | 141.64 | 144.25 | 137.50 | 142.43 | 114.94 | 5,099,615 |
| 2024-07-19 | 148.25 | 148.25 | 140.10 | 141.70 | 114.35 | 4,105,210 |
| 2024-07-18 | 148.90 | 149.79 | 146.60 | 148.14 | 119.55 | 3,008,807 |
| 2024-07-15 | 148.00 | 153.26 | 148.00 | 148.77 | 120.06 | 7,829,515 |
| 2024-07-12 | 139.99 | 148.10 | 137.49 | 146.63 | 118.33 | 13,200,560 |
| 2024-07-11 | 137.90 | 141.97 | 134.40 | 139.95 | 112.94 | 4,112,879 |
| 2024-07-10 | 141.49 | 141.49 | 137.00 | 137.96 | 111.33 | 1,934,735 |
| 2024-07-09 | 143.11 | 145.90 | 139.00 | 140.55 | 113.43 | 3,225,650 |
| 2024-07-08 | 140.00 | 145.10 | 137.51 | 142.98 | 115.39 | 5,278,504 |
| 2024-07-05 | 132.50 | 140.75 | 130.30 | 139.00 | 112.17 | 10,034,650 |
| 2024-07-04 | 132.49 | 134.90 | 127.00 | 132.71 | 107.10 | 6,996,226 |
| 2024-07-03 | 126.75 | 133.75 | 126.50 | 132.52 | 106.94 | 7,324,743 |
| 2024-07-02 | 125.99 | 126.80 | 125.43 | 126.03 | 101.71 | 2,221,151 |
| 2024-07-01 | 123.99 | 125.70 | 122.52 | 125.07 | 100.93 | 1,963,928 |
| 2024-06-28 | 124.60 | 124.60 | 121.60 | 124.03 | 100.09 | 3,455,006 |
| 2024-06-27 | 125.00 | 126.00 | 123.25 | 123.96 | 100.04 | 1,148,778 |
| 2024-06-26 | 126.95 | 126.95 | 123.25 | 123.71 | 99.835 | 2,146,667 |
| 2024-06-25 | 126.80 | 128.30 | 125.50 | 126.31 | 101.93 | 2,583,232 |
| 2024-06-24 | 125.80 | 129.98 | 125.80 | 126.83 | 102.35 | 5,385,468 |
| 2024-06-21 | 123.50 | 127.97 | 122.40 | 125.65 | 101.40 | 12,901,990 |
| 2024-06-20 | 113.35 | 121.92 | 112.06 | 121.92 | 98.391 | 20,943,160 |
| 2024-06-14 | 110.00 | 113.25 | 108.90 | 112.37 | 90.684 | 5,185,713 |
| 2024-06-13 | 105.00 | 110.40 | 104.80 | 109.51 | 88.376 | 5,604,030 |
| 2024-06-12 | 104.07 | 106.44 | 104.06 | 104.76 | 84.542 | 391,283 |
| 2024-06-11 | 105.48 | 107.25 | 104.50 | 105.00 | 84.736 | 619,877 |
| 2024-06-10 | 106.48 | 107.46 | 105.10 | 105.48 | 85.123 | 1,047,371 |
| 2024-06-07 | 108.82 | 109.50 | 104.12 | 106.85 | 86.229 | 2,526,399 |
| 2024-06-06 | 108.85 | 110.49 | 108.10 | 108.82 | 87.819 | 1,251,708 |
| 2024-06-05 | 112.00 | 112.00 | 108.40 | 108.85 | 87.843 | 2,994,912 |
| 2024-06-04 | 113.08 | 113.50 | 111.22 | 111.98 | 90.369 | 2,328,511 |
| 2024-06-03 | 114.00 | 114.49 | 112.90 | 113.08 | 91.257 | 1,294,625 |
| 2024-05-31 | 114.00 | 114.38 | 113.40 | 113.97 | 91.975 | 2,288,708 |
| 2024-05-30 | 114.40 | 114.50 | 113.36 | 113.73 | 91.781 | 1,100,479 |
| 2024-05-29 | 114.75 | 115.35 | 113.10 | 113.82 | 91.854 | 1,996,194 |
| 2024-05-27 | 114.60 | 116.80 | 113.83 | 115.78 | 93.436 | 6,155,777 |
| 2024-05-24 | 113.25 | 114.95 | 113.05 | 114.29 | 92.233 | 2,939,584 |
| 2024-05-23 | 112.75 | 113.97 | 112.26 | 113.29 | 91.426 | 905,976 |
| 2024-05-22 | 113.90 | 114.25 | 112.51 | 112.93 | 91.136 | 777,246 |
| 2024-05-21 | 113.50 | 114.70 | 113.30 | 113.71 | 91.765 | 1,899,860 |
| 2024-05-20 | 116.10 | 116.10 | 113.27 | 113.79 | 91.830 | 1,263,164 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 6.0000 PKR |
| 2026-04-28 | 6.0000 PKR |
| 2026-03-19 | 6.0000 PKR |
| 2025-10-31 | 5.0000 PKR |
| 2025-08-08 | 4.5000 PKR |
| 2025-05-05 | 4.5000 PKR |
| 2025-03-17 | 4.2500 PKR |
| 2024-10-24 | 4.0000 PKR |
| 2024-09-03 | 4.0000 PKR |
| 2024-05-02 | 4.0000 PKR |
| 2024-03-18 | 4.0000 PKR |
| 2023-11-02 | 2.2500 PKR |
| 2023-08-04 | 2.0000 PKR |
| 2023-05-05 | 1.5000 PKR |
| 2023-03-20 | 1.5000 PKR |
| 2022-11-04 | 1.5000 PKR |
| 2022-08-04 | 1.5000 PKR |
| 2022-04-27 | 2.2500 PKR |
| 2022-03-21 | 2.2500 PKR |
| 2021-10-27 | 1.7500 PKR |
| 2021-09-09 | 1.7500 PKR |
| 2021-05-05 | 1.7500 PKR |
| 2021-03-18 | 3.0000 PKR |
| 2020-06-10 | 1.2500 PKR |
| 2020-03-19 | 1.2500 PKR |
| 2019-11-07 | 1.2500 PKR |
| 2019-09-05 | 1.2500 PKR |
| 2019-06-13 | 1.2500 PKR |
| 2019-03-18 | 1.2500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.