Habib Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	88.180	88.180	87.100	87.530	59.208	77,062
2022-09-08	88.740	88.740	87.150	87.550	59.221	142,679
2022-09-07	89.000	89.000	87.100	87.980	59.512	298,849
2022-09-06	89.350	89.350	87.800	88.450	59.830	118,957
2022-09-05	91.000	91.000	88.000	88.500	59.864	274,439
2022-09-02	90.950	90.950	88.060	89.870	60.791	170,854
2022-09-01	91.180	91.180	89.750	90.250	61.048	258,339
2022-08-31	91.990	91.990	89.270	90.660	61.325	680,614
2022-08-30	93.110	94.870	90.410	90.900	61.488	664,612
2022-08-29	94.500	94.500	90.030	92.440	62.529	411,039
2022-08-26	95.060	96.200	93.390	93.780	63.436	504,502
2022-08-25	94.250	95.680	94.250	95.290	64.457	725,249
2022-08-24	95.450	96.000	93.660	94.010	63.591	1,771,932
2022-08-23	93.010	98.000	93.010	94.570	63.970	1,247,637
2022-08-22	97.490	98.500	94.450	94.730	64.078	811,424
2022-08-19	97.990	97.990	94.100	96.370	65.188	506,768
2022-08-18	97.890	98.490	96.500	96.610	65.350	292,307
2022-08-17	96.000	101.40	95.800	96.410	65.215	1,225,443
2022-08-16	95.500	99.800	94.000	96.950	65.580	1,572,294
2022-08-15	91.000	97.740	91.000	95.350	64.498	1,772,521
2022-08-12	88.980	91.170	86.400	90.930	61.508	580,206
2022-08-11	92.880	92.880	87.800	88.090	59.587	505,366
2022-08-10	89.000	92.890	89.000	91.290	61.751	1,378,718
2022-08-05	88.390	89.950	86.000	88.680	59.986	1,594,932
2022-08-04	86.900	87.490	85.010	86.510	58.518	438,995
2022-08-03	85.600	87.950	84.210	86.510	57.503	1,646,552
2022-08-02	86.000	86.000	84.900	85.050	56.533	710,610
2022-08-01	88.950	88.950	83.360	85.970	57.144	734,281
2022-07-29	86.900	86.900	85.000	86.250	57.331	628,902
2022-07-28	84.620	86.900	84.050	86.450	57.463	2,531,280
2022-07-27	86.990	86.990	82.990	84.440	56.127	1,366,469
2022-07-26	83.600	84.480	81.100	83.920	55.782	311,482
2022-07-25	85.450	85.450	83.500	83.570	55.549	94,226
2022-07-22	88.950	88.950	83.900	84.640	56.260	353,168
2022-07-21	89.800	89.800	86.000	86.530	57.517	477,633
2022-07-20	89.250	90.000	87.480	88.330	58.713	147,724
2022-07-19	91.000	91.940	87.800	88.580	58.879	536,224
2022-07-18	90.270	92.850	90.270	90.930	60.441	212,336
2022-07-15	94.980	94.980	92.520	92.860	61.724	119,617
2022-07-14	94.000	94.300	92.410	93.790	62.342	488,639
2022-07-13	89.050	93.970	89.050	93.060	61.857	92,146
2022-07-07	91.600	91.970	91.120	91.820	61.033	45,485
2022-07-06	91.900	91.980	90.110	91.700	60.953	121,903
2022-07-05	92.000	92.550	90.500	90.670	60.269	96,954
2022-07-04	91.250	92.590	90.000	92.120	61.232	204,822
2022-07-01	91.490	91.980	89.720	91.140	60.581	652,624
2022-06-30	89.900	92.500	89.270	91.340	60.714	2,566,730
2022-06-29	94.990	95.130	88.300	90.080	59.876	3,443,169
2022-06-28	93.610	96.440	93.610	94.970	63.127	573,062
2022-06-27	93.000	97.490	91.100	95.240	63.306	992,359
2022-06-24	96.480	96.480	90.000	92.870	61.731	1,533,544
2022-06-23	95.050	97.700	95.000	95.310	63.353	623,293
2022-06-22	96.150	99.390	96.150	96.730	64.297	3,538,321
2022-06-21	96.430	97.100	94.220	96.960	64.449	4,839,780
2022-06-20	96.480	96.750	94.110	95.400	63.413	85,696
2022-06-17	96.490	97.000	94.000	95.730	63.632	660,783
2022-06-16	94.010	96.000	94.010	94.980	63.133	301,742
2022-06-15	94.680	95.990	93.000	95.280	63.333	373,084
2022-06-14	91.000	93.850	90.010	93.480	62.136	496,900
2022-06-13	95.990	95.990	89.000	90.440	60.116	1,666,847

← NewerPage 18 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.