Habib Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 116.00 | 116.74 | 115.25 | 115.46 | 93.177 | 1,108,541 |
| 2024-05-16 | 115.50 | 116.40 | 114.80 | 115.98 | 93.597 | 4,248,282 |
| 2024-05-15 | 115.01 | 115.85 | 114.50 | 115.10 | 92.887 | 2,513,749 |
| 2024-05-14 | 113.10 | 115.26 | 113.10 | 114.90 | 92.725 | 4,424,900 |
| 2024-05-13 | 113.41 | 114.10 | 113.00 | 113.43 | 91.539 | 1,666,197 |
| 2024-05-10 | 113.20 | 113.80 | 112.50 | 112.96 | 91.160 | 790,046 |
| 2024-05-09 | 113.51 | 114.60 | 112.90 | 113.56 | 91.644 | 1,997,634 |
| 2024-05-08 | 113.39 | 114.30 | 112.06 | 113.76 | 91.805 | 2,989,702 |
| 2024-05-07 | 111.98 | 113.49 | 111.50 | 112.88 | 91.095 | 3,366,186 |
| 2024-05-06 | 113.02 | 113.35 | 111.40 | 112.00 | 90.385 | 2,726,018 |
| 2024-05-03 | 111.73 | 113.88 | 111.73 | 112.10 | 90.466 | 6,791,235 |
| 2024-05-02 | 113.50 | 115.75 | 112.00 | 112.61 | 90.877 | 3,468,446 |
| 2024-04-30 | 116.94 | 118.20 | 116.00 | 116.47 | 90.654 | 4,028,185 |
| 2024-04-29 | 118.05 | 118.80 | 115.40 | 116.68 | 90.817 | 5,594,822 |
| 2024-04-26 | 118.00 | 118.60 | 116.30 | 117.89 | 91.759 | 3,845,181 |
| 2024-04-25 | 119.40 | 119.80 | 117.26 | 117.73 | 91.634 | 4,556,109 |
| 2024-04-24 | 115.99 | 119.10 | 114.98 | 118.20 | 92.000 | 12,553,980 |
| 2024-04-23 | 115.00 | 116.60 | 113.60 | 115.94 | 90.241 | 13,143,410 |
| 2024-04-22 | 115.10 | 116.50 | 112.51 | 114.53 | 89.144 | 48,145,527 |
| 2024-04-19 | 113.40 | 115.85 | 113.15 | 115.08 | 89.572 | 2,278,618 |
| 2024-04-18 | 115.80 | 116.73 | 113.60 | 114.35 | 89.004 | 3,250,009 |
| 2024-04-17 | 116.00 | 117.50 | 114.50 | 115.42 | 89.836 | 3,631,693 |
| 2024-04-16 | 111.30 | 118.48 | 111.00 | 115.81 | 90.140 | 15,884,190 |
| 2024-04-15 | 111.48 | 111.50 | 108.99 | 110.96 | 86.365 | 1,519,132 |
| 2024-04-09 | 111.79 | 112.84 | 108.75 | 109.65 | 85.345 | 4,306,345 |
| 2024-04-08 | 108.99 | 110.70 | 107.95 | 110.30 | 85.851 | 1,508,661 |
| 2024-04-04 | 106.69 | 109.90 | 106.00 | 108.85 | 84.723 | 1,760,545 |
| 2024-04-03 | 105.00 | 106.70 | 104.60 | 106.47 | 82.870 | 1,048,329 |
| 2024-04-02 | 105.49 | 105.49 | 104.10 | 104.60 | 81.415 | 278,078 |
| 2024-04-01 | 104.95 | 105.90 | 104.65 | 104.99 | 81.718 | 358,080 |
| 2024-03-29 | 105.95 | 106.45 | 104.25 | 104.42 | 81.275 | 671,014 |
| 2024-03-28 | 104.50 | 105.75 | 104.11 | 105.65 | 82.232 | 432,652 |
| 2024-03-27 | 104.00 | 106.40 | 103.50 | 104.46 | 81.306 | 1,253,860 |
| 2024-03-26 | 104.49 | 105.00 | 103.00 | 104.21 | 81.111 | 898,188 |
| 2024-03-25 | 105.00 | 105.75 | 103.00 | 104.13 | 81.049 | 925,714 |
| 2024-03-22 | 107.00 | 107.00 | 104.51 | 104.99 | 81.718 | 1,356,805 |
| 2024-03-21 | 108.74 | 108.80 | 106.19 | 107.00 | 83.283 | 2,215,557 |
| 2024-03-20 | 109.00 | 109.50 | 107.49 | 108.21 | 84.225 | 734,100 |
| 2024-03-19 | 108.50 | 110.45 | 108.11 | 108.24 | 84.248 | 1,222,965 |
| 2024-03-18 | 109.50 | 109.50 | 108.00 | 108.60 | 84.528 | 555,706 |
| 2024-03-15 | 113.20 | 114.49 | 113.20 | 113.59 | 85.299 | 651,359 |
| 2024-03-14 | 112.99 | 114.00 | 112.55 | 113.65 | 85.344 | 1,131,221 |
| 2024-03-13 | 113.68 | 114.00 | 112.06 | 112.79 | 84.698 | 471,491 |
| 2024-03-12 | 114.67 | 114.91 | 113.26 | 113.68 | 85.366 | 317,710 |
| 2024-03-11 | 114.00 | 116.00 | 114.00 | 114.67 | 86.110 | 396,401 |
| 2024-03-08 | 115.49 | 116.00 | 114.31 | 114.46 | 85.952 | 491,915 |
| 2024-03-07 | 116.19 | 116.50 | 114.61 | 114.93 | 86.305 | 677,456 |
| 2024-03-06 | 116.00 | 117.95 | 115.80 | 115.95 | 87.071 | 1,631,771 |
| 2024-03-05 | 116.00 | 116.41 | 115.05 | 115.70 | 86.883 | 1,626,318 |
| 2024-03-04 | 117.00 | 117.00 | 114.85 | 115.42 | 86.673 | 4,070,863 |
| 2024-03-01 | 116.05 | 117.80 | 115.85 | 117.06 | 87.904 | 2,452,549 |
| 2024-02-29 | 115.00 | 116.55 | 115.00 | 115.97 | 87.086 | 1,616,054 |
| 2024-02-28 | 115.00 | 116.98 | 114.06 | 114.80 | 86.207 | 5,010,576 |
| 2024-02-27 | 115.50 | 116.00 | 114.20 | 115.18 | 86.493 | 3,449,850 |
| 2024-02-26 | 113.77 | 116.00 | 113.77 | 114.75 | 86.170 | 3,552,299 |
| 2024-02-23 | 113.03 | 115.01 | 112.00 | 113.77 | 85.434 | 3,344,363 |
| 2024-02-22 | 112.00 | 113.40 | 110.05 | 112.95 | 84.818 | 725,835 |
| 2024-02-21 | 110.55 | 113.00 | 110.55 | 111.74 | 83.909 | 528,231 |
| 2024-02-20 | 110.00 | 111.29 | 108.91 | 110.00 | 82.603 | 347,629 |
| 2024-02-19 | 110.00 | 111.48 | 108.51 | 110.56 | 83.023 | 448,399 |
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.