Habib Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	99.500	100.10	99.400	99.770	73.155	1,378,150
2023-08-24	99.250	100.75	99.250	99.900	73.250	10,046,060
2023-08-23	99.400	100.50	97.500	99.790	73.169	4,511,576
2023-08-22	98.290	99.320	97.600	98.560	72.267	1,901,474
2023-08-21	100.19	101.00	98.010	98.560	72.267	1,396,037
2023-08-18	101.25	102.45	101.05	101.25	74.240	1,530,212
2023-08-17	100.20	101.80	99.950	101.33	74.299	1,319,849
2023-08-16	101.05	102.50	100.50	101.28	74.262	1,007,952
2023-08-15	103.00	103.45	101.82	102.11	74.870	866,453
2023-08-11	102.00	105.50	101.72	102.43	75.105	11,415,130
2023-08-10	104.00	104.20	101.00	101.57	74.475	2,293,921
2023-08-09	100.75	104.30	100.00	103.28	75.728	3,628,129
2023-08-08	103.03	103.50	100.26	100.91	73.991	2,947,084
2023-08-07	104.00	105.70	103.10	103.93	76.205	3,719,995
2023-08-04	104.00	104.89	102.20	104.31	76.484	4,067,599
2023-08-03	104.98	107.80	104.60	105.24	75.699	12,084,310
2023-08-02	96.500	103.90	95.520	102.20	73.512	18,677,600
2023-08-01	96.940	98.000	95.010	96.650	69.520	6,095,517
2023-07-31	91.500	97.580	91.500	97.260	69.959	14,673,530
2023-07-27	84.500	91.290	84.500	90.770	65.291	11,869,540
2023-07-26	86.490	87.000	82.120	84.920	61.083	10,322,590
2023-07-25	79.100	85.430	79.100	85.430	61.450	12,648,860
2023-07-24	79.890	79.980	79.060	79.470	57.163	2,161,744
2023-07-21	78.390	79.750	78.040	79.050	56.861	8,255,291
2023-07-20	78.440	79.400	77.850	78.030	56.127	3,842,743
2023-07-19	78.680	79.110	77.700	78.080	56.163	3,659,248
2023-07-18	78.600	78.950	77.140	78.080	56.163	5,530,864
2023-07-17	78.410	79.690	78.040	78.410	56.400	3,165,527
2023-07-14	80.000	80.000	78.300	78.410	56.400	3,772,721
2023-07-13	80.440	81.250	78.900	79.410	57.120	4,784,952
2023-07-12	79.500	80.800	79.150	79.900	57.472	3,194,172
2023-07-11	78.400	79.900	77.850	79.340	57.069	3,957,277
2023-07-10	79.010	79.400	77.860	78.160	56.220	1,306,297
2023-07-07	79.160	79.700	78.330	79.050	56.861	1,098,658
2023-07-06	78.900	79.290	77.620	79.140	56.925	2,958,196
2023-07-05	77.350	78.480	76.500	77.790	55.954	1,703,209
2023-07-04	79.700	79.700	76.620	76.780	55.228	2,601,726
2023-07-03	78.500	78.720	76.750	78.630	56.558	6,303,547
2023-06-27	69.880	74.200	68.800	73.230	52.674	6,688,542
2023-06-26	69.020	70.490	69.020	69.930	50.301	2,341,449
2023-06-23	68.000	69.450	66.600	68.170	49.035	1,719,662
2023-06-22	68.100	69.000	66.830	67.850	48.804	1,688,972
2023-06-21	68.050	68.740	67.900	68.100	48.984	1,615,439
2023-06-20	69.000	69.470	67.980	68.080	48.970	1,338,108
2023-06-19	68.490	69.400	67.900	68.550	49.308	4,276,332
2023-06-16	68.250	69.690	68.100	68.490	49.265	788,930
2023-06-15	67.670	69.250	67.500	68.840	49.517	737,148
2023-06-14	68.330	69.900	67.710	68.510	49.279	2,204,042
2023-06-13	67.490	68.190	67.490	67.660	48.668	315,133
2023-06-12	69.700	69.700	66.000	67.260	48.380	3,481,955
2023-06-09	70.800	70.800	69.100	69.850	50.243	1,121,869
2023-06-08	71.900	72.000	70.290	70.510	50.718	650,557
2023-06-07	71.550	72.200	71.200	71.740	51.603	1,216,068
2023-06-06	72.010	72.300	71.150	71.670	51.552	2,155,824
2023-06-05	72.700	72.730	71.700	71.990	51.782	601,559
2023-06-02	73.380	73.380	72.000	72.180	51.919	3,159,408
2023-06-01	73.880	74.000	72.800	72.960	52.480	475,369
2023-05-31	73.200	75.100	72.750	73.490	52.861	2,100,421
2023-05-30	72.100	74.950	72.030	74.320	53.458	5,905,853
2023-05-29	72.900	72.900	71.600	72.180	51.919	3,047,216

← NewerPage 14 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.