Habib Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	96.580	96.580	95.000	95.230	63.300	328,567
2022-06-09	95.890	96.890	95.050	95.350	63.379	159,495
2022-06-08	98.330	98.330	95.750	95.890	63.738	282,448
2022-06-07	99.490	99.900	96.150	97.080	64.529	263,677
2022-06-06	96.100	99.000	96.100	98.190	65.267	338,817
2022-06-03	99.850	99.960	96.000	96.720	64.290	3,428,620
2022-06-02	102.99	103.00	99.300	99.640	66.231	1,278,137
2022-06-01	103.00	103.80	101.70	102.02	67.813	597,954
2022-05-31	104.88	104.88	102.17	103.40	68.730	1,211,963
2022-05-30	104.00	105.38	102.21	103.44	68.757	84,055
2022-05-27	104.00	106.44	103.04	103.71	68.936	865,427
2022-05-26	102.62	103.97	102.60	103.41	68.737	284,727
2022-05-25	102.45	102.90	101.02	102.61	68.205	2,212,379
2022-05-24	101.00	103.29	101.00	102.33	68.019	533,064
2022-05-23	102.10	103.24	100.20	102.06	67.839	579,563
2022-05-20	101.01	102.30	101.00	102.09	67.859	1,150,428
2022-05-19	102.98	102.98	101.00	101.43	67.421	573,923
2022-05-18	101.99	103.20	101.31	102.17	67.913	478,743
2022-05-17	101.80	102.35	100.15	101.71	67.607	1,015,919
2022-05-16	102.50	102.50	99.750	100.94	67.095	10,735,700
2022-05-13	102.00	103.48	101.00	102.77	68.311	321,289
2022-05-12	103.91	103.91	101.11	102.00	67.800	508,998
2022-05-11	103.99	103.99	100.50	102.27	67.979	1,093,343
2022-05-10	101.51	105.97	101.51	102.16	67.906	288,350
2022-05-09	108.00	108.00	102.50	102.92	68.411	1,731,876
2022-05-06	109.97	109.97	106.16	107.03	71.143	314,657
2022-04-28	111.50	111.50	108.00	108.85	72.353	1,643,917
2022-04-27	111.45	111.50	109.00	109.73	72.938	633,532
2022-04-26	113.49	113.49	111.50	111.79	72.811	913,201
2022-04-25	111.52	113.00	111.52	112.31	73.150	430,122
2022-04-22	112.00	112.00	110.57	111.31	72.499	430,165
2022-04-21	111.50	112.87	110.71	111.32	72.505	768,991
2022-04-20	115.07	115.90	110.00	111.06	72.336	982,556
2022-04-19	115.10	116.32	114.50	114.95	74.870	687,019
2022-04-18	116.89	116.89	115.00	115.55	75.260	1,195,300
2022-04-15	116.30	116.44	115.65	116.25	75.716	191,033
2022-04-14	116.20	116.80	115.61	116.05	75.586	1,093,663
2022-04-13	116.36	116.99	115.60	116.11	75.625	645,792
2022-04-12	116.00	119.00	115.72	116.36	75.788	703,976
2022-04-11	113.80	118.00	112.10	115.72	75.371	2,207,391
2022-04-08	110.99	112.30	110.56	111.54	72.649	990,236
2022-04-07	109.82	110.74	108.90	109.03	71.014	369,037
2022-04-06	109.56	110.87	109.50	109.80	71.515	848,481
2022-04-05	109.51	110.70	109.02	109.56	71.359	477,499
2022-04-04	112.01	113.00	108.99	109.36	71.229	720,783
2022-04-01	112.60	114.50	111.90	113.91	74.192	1,802,294
2022-03-31	113.99	114.00	112.60	112.91	73.541	734,793
2022-03-30	113.98	114.50	113.00	113.63	74.010	100,466
2022-03-29	114.40	115.00	113.11	113.27	73.775	749,914
2022-03-28	113.69	114.38	111.00	113.70	74.055	378,809
2022-03-25	112.84	114.00	110.55	113.51	73.932	523,841
2022-03-24	110.68	112.39	109.52	111.98	72.935	893,817
2022-03-22	111.34	111.89	109.50	110.05	71.678	669,559
2022-03-21	109.50	111.00	108.39	110.61	72.043	841,768
2022-03-18	113.95	114.45	110.00	110.64	70.597	1,285,603
2022-03-17	114.49	114.85	114.00	114.20	72.868	767,312
2022-03-16	115.00	115.90	113.50	113.90	72.677	280,721
2022-03-15	114.11	115.50	114.03	115.02	73.392	268,479
2022-03-14	114.00	114.50	113.06	113.93	72.696	487,685
2022-03-11	114.00	114.86	113.07	114.13	72.824	325,294

← NewerPage 19 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.