Habib Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 110.50 | 111.39 | 108.01 | 110.06 | 82.648 | 524,336 |
| 2024-02-15 | 111.11 | 112.49 | 108.35 | 109.64 | 82.332 | 939,367 |
| 2024-02-14 | 111.00 | 112.55 | 111.00 | 111.90 | 84.030 | 961,375 |
| 2024-02-13 | 107.01 | 110.50 | 103.00 | 110.00 | 82.603 | 1,386,292 |
| 2024-02-12 | 110.00 | 112.40 | 105.35 | 108.42 | 81.416 | 3,683,386 |
| 2024-02-09 | 110.50 | 111.90 | 106.27 | 110.72 | 83.144 | 1,497,628 |
| 2024-02-07 | 112.89 | 114.00 | 112.34 | 112.94 | 84.811 | 2,244,630 |
| 2024-02-06 | 113.70 | 113.70 | 111.80 | 112.30 | 84.330 | 1,221,222 |
| 2024-02-02 | 112.00 | 112.83 | 111.50 | 111.87 | 84.007 | 2,207,990 |
| 2024-02-01 | 111.48 | 112.35 | 111.20 | 111.72 | 83.894 | 636,327 |
| 2024-01-31 | 111.70 | 112.40 | 110.51 | 111.18 | 83.489 | 956,494 |
| 2024-01-30 | 112.99 | 113.98 | 110.40 | 111.05 | 83.391 | 1,339,104 |
| 2024-01-29 | 113.90 | 113.97 | 111.51 | 112.03 | 84.127 | 3,150,745 |
| 2024-01-26 | 116.00 | 116.89 | 113.51 | 114.00 | 85.607 | 2,069,564 |
| 2024-01-25 | 116.00 | 117.01 | 115.01 | 115.84 | 86.988 | 3,340,148 |
| 2024-01-24 | 116.95 | 116.95 | 115.50 | 115.73 | 86.906 | 744,945 |
| 2024-01-23 | 115.10 | 116.60 | 115.10 | 116.01 | 87.116 | 9,668,921 |
| 2024-01-22 | 114.64 | 115.48 | 113.10 | 115.00 | 86.358 | 563,759 |
| 2024-01-19 | 115.25 | 116.50 | 114.07 | 114.63 | 86.080 | 358,815 |
| 2024-01-18 | 115.00 | 115.85 | 112.66 | 114.65 | 86.095 | 872,339 |
| 2024-01-17 | 116.01 | 117.20 | 114.93 | 115.42 | 86.673 | 5,075,262 |
| 2024-01-16 | 117.26 | 118.00 | 116.25 | 116.62 | 87.574 | 1,139,653 |
| 2024-01-15 | 119.30 | 120.81 | 117.27 | 117.75 | 88.423 | 1,911,765 |
| 2024-01-12 | 118.00 | 119.00 | 117.50 | 118.47 | 88.963 | 1,597,241 |
| 2024-01-11 | 115.25 | 117.78 | 114.01 | 117.42 | 88.175 | 1,236,084 |
| 2024-01-10 | 117.00 | 117.00 | 114.90 | 115.04 | 86.388 | 447,283 |
| 2024-01-09 | 116.99 | 117.44 | 115.27 | 115.58 | 86.793 | 390,894 |
| 2024-01-08 | 117.25 | 118.00 | 116.01 | 116.36 | 87.379 | 573,038 |
| 2024-01-05 | 117.45 | 117.99 | 115.20 | 117.41 | 88.167 | 1,060,265 |
| 2024-01-04 | 117.10 | 117.75 | 116.10 | 116.50 | 87.484 | 1,132,175 |
| 2024-01-03 | 117.01 | 119.21 | 116.49 | 117.69 | 88.378 | 3,264,531 |
| 2024-01-02 | 116.89 | 118.80 | 115.00 | 116.53 | 87.506 | 4,163,065 |
| 2024-01-01 | 110.83 | 116.50 | 110.83 | 115.75 | 86.921 | 2,877,447 |
| 2023-12-29 | 111.01 | 112.00 | 109.55 | 110.84 | 83.234 | 1,490,758 |
| 2023-12-28 | 111.26 | 113.49 | 110.20 | 111.16 | 83.474 | 3,342,584 |
| 2023-12-27 | 110.50 | 110.94 | 107.05 | 110.03 | 82.625 | 2,964,157 |
| 2023-12-26 | 116.00 | 118.80 | 107.25 | 108.00 | 81.101 | 5,375,214 |
| 2023-12-22 | 119.50 | 121.00 | 115.00 | 115.95 | 87.071 | 1,557,241 |
| 2023-12-21 | 116.55 | 120.25 | 116.10 | 119.68 | 89.872 | 902,675 |
| 2023-12-20 | 119.10 | 121.00 | 116.25 | 119.16 | 89.481 | 2,337,889 |
| 2023-12-19 | 123.95 | 123.95 | 118.20 | 120.01 | 90.120 | 2,757,183 |
| 2023-12-18 | 125.11 | 126.50 | 123.00 | 123.58 | 92.801 | 1,659,917 |
| 2023-12-15 | 124.00 | 126.70 | 122.50 | 124.81 | 93.724 | 3,642,220 |
| 2023-12-14 | 123.94 | 124.49 | 121.00 | 123.33 | 92.613 | 4,067,144 |
| 2023-12-13 | 124.70 | 125.60 | 121.20 | 122.89 | 92.282 | 4,172,921 |
| 2023-12-12 | 124.98 | 125.40 | 122.50 | 123.72 | 92.906 | 2,279,126 |
| 2023-12-11 | 129.47 | 132.50 | 121.16 | 124.52 | 93.506 | 24,836,369 |
| 2023-12-08 | 122.00 | 130.17 | 121.20 | 129.52 | 97.261 | 8,661,913 |
| 2023-12-07 | 118.11 | 124.20 | 118.11 | 121.09 | 90.931 | 6,384,442 |
| 2023-12-06 | 113.00 | 118.00 | 112.45 | 116.96 | 87.829 | 2,952,670 |
| 2023-12-05 | 111.53 | 114.40 | 111.53 | 112.13 | 84.202 | 2,229,251 |
| 2023-12-04 | 112.00 | 113.10 | 111.16 | 111.51 | 83.737 | 1,225,196 |
| 2023-12-01 | 112.49 | 112.99 | 110.50 | 111.54 | 83.759 | 885,115 |
| 2023-11-30 | 112.98 | 114.10 | 109.05 | 111.67 | 83.857 | 3,226,380 |
| 2023-11-29 | 115.00 | 116.50 | 109.50 | 111.18 | 83.489 | 3,955,219 |
| 2023-11-28 | 111.25 | 116.50 | 111.25 | 114.75 | 86.170 | 7,088,651 |
| 2023-11-27 | 102.25 | 109.03 | 102.10 | 109.03 | 81.874 | 10,967,560 |
| 2023-11-24 | 97.400 | 104.18 | 97.000 | 101.42 | 76.160 | 11,462,730 |
| 2023-11-23 | 96.500 | 98.400 | 96.100 | 96.910 | 72.773 | 3,262,230 |
| 2023-11-22 | 96.050 | 97.750 | 96.050 | 97.120 | 72.931 | 1,455,934 |
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.