Habib Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	69.450	69.450	67.600	67.780	46.866	876,686
2022-12-02	68.450	68.900	67.510	68.600	47.433	1,432,799
2022-12-01	66.980	70.100	66.980	67.920	46.962	5,477,595
2022-11-30	68.490	68.750	66.500	66.590	46.043	807,766
2022-11-29	67.870	68.500	66.520	68.200	47.156	778,638
2022-11-28	69.000	69.000	66.500	66.940	46.285	712,640
2022-11-25	68.480	68.480	67.760	68.000	47.018	1,248,248
2022-11-24	68.100	68.670	67.510	67.680	46.797	1,192,088
2022-11-23	68.730	68.950	68.110	68.370	47.274	132,930
2022-11-22	68.900	68.920	68.000	68.270	47.204	100,657
2022-11-21	67.520	68.490	67.500	68.130	47.108	265,275
2022-11-18	69.400	69.400	67.850	68.290	47.218	637,019
2022-11-17	69.160	69.900	68.360	68.480	47.350	329,673
2022-11-16	69.200	69.900	68.750	69.160	47.820	352,781
2022-11-15	70.000	70.000	69.600	69.760	48.235	497,806
2022-11-14	69.490	70.290	69.100	69.920	48.345	575,232
2022-11-11	69.990	70.290	69.260	69.490	48.048	541,124
2022-11-10	68.000	71.250	67.500	69.620	48.138	3,760,847
2022-11-08	68.000	68.250	67.510	67.600	46.741	369,854
2022-11-07	67.510	68.670	67.510	67.650	46.776	302,170
2022-11-04	68.010	68.400	67.300	67.420	46.617	257,254
2022-11-03	69.480	70.000	68.700	69.110	46.748	1,513,917
2022-11-02	69.850	70.490	69.080	69.290	46.870	517,560
2022-11-01	70.490	70.500	69.700	69.970	47.330	992,103
2022-10-31	69.500	70.480	69.350	69.730	47.168	491,769
2022-10-28	70.880	70.880	69.130	69.550	47.046	356,998
2022-10-27	70.990	70.990	69.460	69.780	47.201	399,202
2022-10-26	71.000	71.100	69.520	69.850	47.249	646,270
2022-10-25	71.510	71.680	70.800	71.090	48.087	524,964
2022-10-24	71.850	71.850	70.800	71.500	48.365	1,516,345
2022-10-21	71.490	71.890	70.500	71.490	48.358	3,101,946
2022-10-20	71.740	71.740	71.370	71.490	48.358	3,777,764
2022-10-19	71.500	71.800	71.400	71.530	48.385	1,289,881
2022-10-18	71.940	71.940	71.300	71.550	48.399	1,366,844
2022-10-17	71.900	71.900	71.400	71.510	48.372	1,290,144
2022-10-14	72.000	72.500	70.610	71.550	48.399	2,259,053
2022-10-13	71.990	71.990	71.350	71.530	48.385	1,179,978
2022-10-12	71.500	72.000	70.010	71.640	48.459	883,409
2022-10-11	71.750	72.900	71.400	71.520	48.378	1,303,660
2022-10-10	72.490	72.490	70.700	71.520	48.378	1,457,962
2022-10-07	71.000	72.000	70.100	71.580	48.419	2,131,520
2022-10-06	69.980	71.390	69.500	71.130	48.115	2,492,074
2022-10-05	69.030	70.590	69.030	69.610	47.086	940,289
2022-10-04	68.500	70.600	68.390	69.370	46.924	3,411,030
2022-10-03	67.260	70.950	67.050	68.190	46.126	13,165,200
2022-09-30	69.710	69.710	69.710	69.710	47.154	697,317
2022-09-29	80.010	80.010	75.360	75.360	50.976	1,825,607
2022-09-28	81.700	84.100	81.150	81.470	55.109	1,037,680
2022-09-27	81.790	81.790	80.620	81.060	54.831	937,046
2022-09-26	80.610	82.490	80.610	81.050	54.825	522,497
2022-09-23	82.700	82.700	80.500	80.940	54.750	4,937,798
2022-09-22	82.700	82.700	80.110	81.810	55.339	604,518
2022-09-21	82.040	83.000	81.380	81.910	55.406	257,611
2022-09-20	82.400	83.300	81.510	82.040	55.494	619,915
2022-09-19	83.400	84.780	81.500	81.890	55.393	715,849
2022-09-16	84.000	86.000	82.700	83.150	56.245	1,606,236
2022-09-15	87.490	87.600	83.300	84.560	57.199	422,866
2022-09-14	88.490	88.490	86.520	86.760	58.687	193,026
2022-09-13	87.530	88.750	86.810	87.990	59.519	409,207
2022-09-12	87.500	89.000	87.020	87.140	58.944	312,556

← NewerPage 17 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.