Habib Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	69.990	70.590	69.000	70.140	48.497	6,188,576
2023-02-24	73.500	74.800	69.310	69.560	48.096	1,747,078
2023-02-23	75.390	75.450	73.000	73.380	50.738	634,632
2023-02-22	74.500	76.500	73.400	75.420	52.148	735,903
2023-02-21	75.890	75.990	74.030	74.480	51.498	373,135
2023-02-20	77.000	77.000	74.320	74.930	51.809	399,563
2023-02-17	76.800	77.890	75.500	76.940	53.199	1,178,941
2023-02-16	79.400	79.400	76.500	76.790	53.096	1,180,501
2023-02-15	77.300	79.500	75.250	78.510	54.285	2,352,267
2023-02-14	79.490	79.490	76.010	76.260	52.729	662,428
2023-02-13	78.980	80.000	77.900	78.850	54.520	2,463,261
2023-02-10	77.600	81.890	77.100	78.570	54.326	6,746,833
2023-02-09	75.740	79.740	75.740	78.550	54.312	6,601,780
2023-02-08	75.000	76.950	74.500	75.130	51.948	8,611,564
2023-02-07	73.550	75.000	73.500	74.210	51.312	4,774,538
2023-02-06	73.650	74.750	72.990	73.820	51.042	2,747,178
2023-02-03	73.000	74.100	72.060	73.270	50.662	1,100,144
2023-02-02	72.990	73.150	71.560	72.980	50.461	1,219,556
2023-02-01	71.810	74.500	71.810	72.410	50.067	6,169,725
2023-01-31	73.650	73.940	72.000	72.280	49.977	1,474,564
2023-01-30	75.950	76.500	72.250	73.060	50.516	1,799,948
2023-01-27	77.500	78.450	75.150	76.360	52.798	8,556,359
2023-01-26	70.500	73.100	70.500	73.100	50.544	8,725,035
2023-01-25	64.400	68.000	63.500	68.000	47.018	4,073,727
2023-01-24	60.700	63.590	60.700	63.260	43.740	466,645
2023-01-23	62.000	62.000	60.520	61.720	42.676	239,903
2023-01-20	62.500	63.800	61.000	61.700	42.662	1,032,972
2023-01-19	61.970	62.500	60.050	62.190	43.001	729,812
2023-01-18	61.300	62.400	61.000	61.990	42.862	461,778
2023-01-17	62.980	62.980	60.900	61.400	42.454	426,538
2023-01-16	63.150	63.150	60.990	61.770	42.710	134,620
2023-01-13	62.300	62.950	61.740	62.370	43.125	133,141
2023-01-12	63.940	63.960	62.800	62.900	43.491	277,856
2023-01-11	62.500	63.500	62.300	63.200	43.699	288,783
2023-01-10	62.200	63.770	62.200	62.490	43.208	289,175
2023-01-09	63.750	63.750	61.800	61.990	42.862	280,281
2023-01-06	64.970	64.970	63.510	64.040	44.280	145,546
2023-01-05	64.700	64.800	63.000	64.550	44.632	199,038
2023-01-04	62.100	64.000	62.100	63.780	44.100	109,780
2023-01-03	64.220	65.550	62.800	63.610	43.982	1,449,704
2023-01-02	63.400	64.850	62.750	64.510	44.605	958,977
2022-12-30	60.340	64.000	59.600	63.730	44.065	3,213,843
2022-12-29	62.750	62.750	59.250	59.920	41.431	3,057,746
2022-12-28	62.890	62.890	61.700	61.950	42.835	256,561
2022-12-27	63.400	63.400	61.940	62.630	43.305	232,433
2022-12-26	63.430	63.430	62.220	62.680	43.339	413,864
2022-12-23	62.950	63.450	61.450	62.050	42.904	313,705
2022-12-22	63.000	63.820	62.500	62.940	43.519	508,933
2022-12-21	64.490	64.490	62.010	62.600	43.284	503,372
2022-12-20	64.100	65.000	62.350	62.960	43.533	663,578
2022-12-19	65.000	66.000	64.020	64.770	44.784	705,108
2022-12-16	64.890	65.350	63.200	64.490	44.591	470,757
2022-12-15	66.000	66.000	62.110	64.340	44.487	2,313,381
2022-12-14	65.550	66.450	65.550	65.850	45.531	738,520
2022-12-13	65.500	66.800	65.100	65.970	45.614	3,577,369
2022-12-12	66.290	66.350	65.200	65.570	45.338	5,508,129
2022-12-09	67.650	67.750	65.500	65.770	45.476	1,549,529
2022-12-08	68.340	68.340	66.750	66.900	46.257	665,889
2022-12-07	68.000	68.250	67.300	67.500	46.672	1,709,572
2022-12-06	68.000	68.290	67.150	67.930	46.969	311,749

← NewerPage 16 of 21 · 1,245 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.