Habib Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	97.000	97.700	96.650	96.750	72.653	1,664,356
2023-11-20	97.500	97.690	95.820	96.430	72.413	405,567
2023-11-17	101.00	101.20	96.700	97.020	72.856	2,955,404
2023-11-16	98.000	98.500	96.260	97.560	73.261	1,969,654
2023-11-15	98.000	99.010	96.800	97.580	73.276	3,705,878
2023-11-14	97.200	97.990	97.000	97.270	73.043	2,515,511
2023-11-13	96.900	98.000	96.900	97.460	73.186	2,758,478
2023-11-10	96.250	97.600	96.050	96.670	72.593	3,398,014
2023-11-08	94.050	97.000	94.000	96.070	72.142	7,270,220
2023-11-07	94.050	96.250	93.750	94.050	70.625	2,191,751
2023-11-06	93.980	94.940	93.300	94.260	70.783	1,160,523
2023-11-03	94.800	95.500	93.000	93.450	70.175	818,894
2023-11-02	93.000	94.990	92.530	94.790	71.181	1,403,865
2023-11-01	94.010	96.680	94.000	95.450	69.987	3,197,497
2023-10-31	94.350	95.000	93.550	93.750	68.741	1,751,671
2023-10-30	95.990	95.990	92.800	93.690	68.697	8,100,776
2023-10-27	96.700	97.500	95.010	95.380	69.936	1,515,079
2023-10-26	97.750	98.680	95.800	96.020	70.405	1,123,703
2023-10-25	99.400	100.70	96.500	97.450	71.454	2,706,525
2023-10-24	99.900	99.900	98.110	99.120	72.678	815,048
2023-10-23	101.00	101.00	99.130	99.340	72.839	1,445,805
2023-10-20	98.550	100.94	97.600	99.840	73.206	6,108,214
2023-10-19	95.500	99.000	95.100	98.240	72.033	3,130,496
2023-10-18	95.990	96.900	94.850	95.170	69.782	564,595
2023-10-17	97.490	97.950	95.800	96.030	70.412	893,777
2023-10-16	98.700	99.750	96.900	97.070	71.175	2,261,851
2023-10-13	96.000	98.100	95.550	97.190	71.263	4,567,050
2023-10-12	94.490	95.700	94.300	95.340	69.906	6,603,532
2023-10-11	94.050	94.900	93.810	94.750	69.474	1,574,495
2023-10-10	93.500	94.930	93.300	94.050	68.961	1,548,916
2023-10-09	94.130	95.300	93.000	93.870	68.829	884,303
2023-10-06	96.000	96.840	94.550	94.930	69.606	1,659,892
2023-10-05	95.890	96.950	95.250	96.350	70.647	2,769,647
2023-10-04	90.110	95.600	90.110	95.130	69.753	6,427,190
2023-10-03	90.000	90.490	89.550	90.010	65.998	2,027,775
2023-10-02	90.520	91.380	89.560	90.030	66.013	473,314
2023-09-28	90.980	90.990	89.700	90.440	66.314	1,735,704
2023-09-27	92.000	92.500	90.410	90.510	66.365	1,839,908
2023-09-26	94.350	94.350	92.020	92.480	67.809	2,075,200
2023-09-25	96.600	96.600	94.250	94.430	69.239	2,349,224
2023-09-22	96.500	96.690	95.760	96.280	70.596	1,863,813
2023-09-21	95.500	96.750	95.010	96.260	70.581	3,144,597
2023-09-20	96.800	96.800	95.450	95.510	70.031	882,935
2023-09-19	96.000	96.750	95.500	96.020	70.405	1,715,578
2023-09-18	95.970	96.500	94.950	95.550	70.060	889,980
2023-09-15	96.500	96.500	94.550	95.140	69.760	4,841,767
2023-09-14	96.650	96.650	95.450	95.790	70.236	1,058,498
2023-09-13	96.300	96.600	95.750	95.860	70.288	893,778
2023-09-12	97.000	97.630	95.900	96.250	70.574	1,456,006
2023-09-11	97.500	98.400	96.300	96.770	70.955	2,835,937
2023-09-08	97.990	97.990	96.420	97.310	71.351	3,200,703
2023-09-07	98.470	98.500	97.100	97.480	71.476	1,186,121
2023-09-06	97.960	98.500	97.210	97.640	71.593	1,227,413
2023-09-05	96.000	98.500	96.000	97.650	71.600	1,186,285
2023-09-04	97.000	98.990	95.500	96.310	70.618	347,198
2023-09-01	96.000	96.900	94.100	95.870	70.295	913,660
2023-08-31	99.000	99.000	94.000	96.140	70.493	2,999,070
2023-08-30	97.600	98.250	95.350	97.870	71.762	2,201,296
2023-08-29	98.000	98.840	96.150	97.590	71.556	1,417,854
2023-08-28	99.060	99.880	98.250	98.930	72.539	808,711

← NewerPage 13 of 21 · 1,240 trading daysOlder →

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.