Habib Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	72.900	72.900	71.600	72.180	51.919	3,047,216
2023-05-26	72.120	73.000	71.700	72.190	51.926	2,197,486
2023-05-25	73.000	73.450	72.490	72.530	52.171	1,323,502
2023-05-24	72.950	73.700	72.800	73.130	52.602	1,057,146
2023-05-23	72.600	73.400	72.410	72.580	52.207	758,419
2023-05-22	73.000	73.200	72.700	72.790	52.358	965,778
2023-05-19	73.400	73.400	72.700	73.090	52.574	1,091,821
2023-05-18	74.050	74.480	72.800	73.040	52.538	990,829
2023-05-17	73.690	74.990	73.630	74.050	53.264	2,857,483
2023-05-16	73.900	73.900	72.500	73.690	53.005	4,289,687
2023-05-15	73.000	73.500	71.820	73.100	52.581	1,434,377
2023-05-12	73.200	73.670	72.350	72.890	52.430	1,814,440
2023-05-11	72.310	74.590	72.150	73.210	52.660	2,009,034
2023-05-10	73.500	73.990	71.360	71.840	51.674	2,522,826
2023-05-09	76.850	76.850	73.000	73.500	52.868	4,802,446
2023-05-08	77.010	77.790	76.010	76.430	54.976	2,168,371
2023-05-05	76.890	78.780	75.800	76.960	55.357	2,692,466
2023-05-04	78.250	79.010	77.250	77.810	54.890	4,781,142
2023-05-03	81.500	82.010	77.500	78.240	55.193	23,530,330
2023-05-02	73.900	77.940	73.900	77.940	54.981	6,029,192
2023-04-28	74.800	74.800	72.120	72.510	51.151	1,504,181
2023-04-27	75.300	75.300	73.510	73.990	52.195	2,102,744
2023-04-26	75.000	76.500	74.300	74.660	52.668	1,410,115
2023-04-20	74.870	76.500	74.660	75.510	53.267	1,068,917
2023-04-19	74.250	75.420	74.250	74.880	52.823	1,087,505
2023-04-18	74.300	75.100	74.250	74.950	52.872	1,068,363
2023-04-17	73.680	74.990	73.680	74.250	52.378	986,977
2023-04-13	74.330	74.980	73.710	74.260	52.385	334,999
2023-04-12	73.200	74.530	73.000	74.430	52.505	877,738
2023-04-11	73.200	73.500	72.990	73.000	51.497	319,761
2023-04-10	74.690	74.690	72.500	73.050	51.532	744,066
2023-04-07	74.650	75.010	74.100	74.280	52.400	2,316,191
2023-04-06	74.650	75.050	73.710	74.510	52.562	1,718,970
2023-04-05	74.490	74.750	72.600	73.820	52.075	2,104,072
2023-04-04	73.500	74.000	72.600	73.030	51.518	200,392
2023-04-03	74.000	74.250	71.150	73.140	51.595	323,949
2023-03-31	73.750	74.000	72.750	73.280	51.694	1,791,061
2023-03-30	74.000	74.000	72.100	72.930	51.447	885,431
2023-03-29	74.770	75.000	73.040	73.490	51.842	756,878
2023-03-28	73.940	76.000	73.650	74.750	52.731	3,527,993
2023-03-27	72.990	73.880	71.510	72.950	51.461	804,895
2023-03-24	74.850	74.850	71.310	72.500	51.144	82,419
2023-03-22	74.240	74.700	72.510	72.980	51.482	204,125
2023-03-21	73.500	74.840	72.750	73.910	52.139	318,828
2023-03-20	74.000	75.300	73.500	73.610	51.927	1,059,164
2023-03-17	77.510	79.400	74.500	75.610	52.280	9,176,555
2023-03-16	75.000	77.500	75.000	77.270	53.427	3,058,688
2023-03-15	73.550	76.970	73.550	75.650	52.307	4,823,752
2023-03-14	75.790	76.150	74.630	75.140	51.955	1,293,717
2023-03-13	75.990	76.490	75.110	75.520	52.217	953,150
2023-03-10	74.900	75.990	74.700	75.270	52.045	1,314,955
2023-03-09	74.900	75.500	73.550	74.800	51.720	2,483,866
2023-03-08	74.700	75.300	73.700	74.740	51.678	3,751,825
2023-03-07	72.000	73.950	71.000	73.510	50.828	2,982,777
2023-03-06	72.340	72.340	70.030	71.670	49.555	1,149,366
2023-03-03	71.340	72.490	69.260	71.590	49.500	2,962,095
2023-03-02	70.750	72.500	69.500	71.530	49.459	2,228,981
2023-03-01	69.980	70.740	68.100	70.020	48.414	2,117,777
2023-02-28	70.500	70.730	69.240	69.370	47.965	2,530,013
2023-02-27	69.990	70.590	69.000	70.140	48.497	6,188,576

← NewerPage 15 of 21 · 1,241 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.