Habib Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 302.00 | 304.90 | 298.26 | 299.82 | 294.50 | 1,036,160 |
| 2026-07-21 | 304.21 | 306.99 | 301.82 | 302.35 | 296.99 | 1,120,887 |
| 2026-07-20 | 302.00 | 304.31 | 298.50 | 302.42 | 297.05 | 1,259,422 |
| 2026-07-17 | 309.95 | 310.00 | 302.52 | 304.39 | 298.99 | 1,129,733 |
| 2026-07-16 | 303.80 | 311.55 | 303.35 | 309.26 | 303.77 | 3,474,550 |
| 2026-07-15 | 298.67 | 304.90 | 298.30 | 303.32 | 297.94 | 1,718,114 |
| 2026-07-14 | 305.56 | 307.44 | 297.01 | 298.04 | 292.75 | 2,264,948 |
| 2026-07-13 | 311.79 | 315.00 | 307.99 | 310.93 | 305.41 | 829,063 |
| 2026-07-10 | 310.00 | 316.00 | 309.10 | 313.78 | 308.21 | 1,734,514 |
| 2026-07-09 | 307.50 | 311.30 | 305.50 | 308.89 | 303.41 | 1,460,624 |
| 2026-07-08 | 316.98 | 316.98 | 305.12 | 309.21 | 303.72 | 5,640,262 |
| 2026-07-07 | 320.00 | 324.25 | 316.20 | 318.59 | 312.94 | 5,898,513 |
| 2026-07-06 | 308.44 | 319.25 | 307.00 | 318.15 | 312.51 | 5,426,927 |
| 2026-07-03 | 307.00 | 309.00 | 304.10 | 305.91 | 300.48 | 2,774,599 |
| 2026-07-02 | 308.15 | 312.39 | 305.00 | 305.64 | 300.22 | 4,199,255 |
| 2026-07-01 | 293.00 | 309.10 | 292.80 | 307.45 | 301.99 | 6,871,016 |
| 2026-06-30 | 289.94 | 298.70 | 283.05 | 292.21 | 287.03 | 3,443,555 |
| 2026-06-29 | 294.10 | 300.00 | 287.00 | 290.19 | 285.04 | 2,321,623 |
| 2026-06-24 | 293.94 | 297.85 | 292.99 | 294.10 | 288.88 | 1,880,768 |
| 2026-06-23 | 294.95 | 296.50 | 291.51 | 292.99 | 287.79 | 782,629 |
| 2026-06-22 | 301.00 | 301.75 | 292.00 | 294.98 | 289.75 | 1,456,823 |
| 2026-06-19 | 304.42 | 305.00 | 294.00 | 298.40 | 293.11 | 2,326,748 |
| 2026-06-18 | 303.50 | 307.30 | 303.50 | 304.42 | 299.02 | 2,638,687 |
| 2026-06-17 | 304.51 | 307.40 | 302.00 | 303.34 | 297.96 | 8,452,258 |
| 2026-06-16 | 296.00 | 303.13 | 296.00 | 302.50 | 297.13 | 7,031,174 |
| 2026-06-15 | 292.06 | 297.47 | 288.90 | 295.98 | 290.73 | 2,375,251 |
| 2026-06-12 | 289.01 | 292.38 | 281.66 | 288.35 | 283.23 | 1,074,597 |
| 2026-06-11 | 281.00 | 284.48 | 278.02 | 283.92 | 278.88 | 410,092 |
| 2026-06-10 | 284.69 | 285.75 | 281.00 | 281.57 | 276.57 | 371,589 |
| 2026-06-09 | 284.90 | 286.48 | 282.50 | 284.81 | 279.76 | 683,303 |
| 2026-06-08 | 282.00 | 283.55 | 279.30 | 280.47 | 275.49 | 688,099 |
| 2026-06-05 | 287.00 | 288.90 | 285.11 | 285.69 | 280.62 | 771,805 |
| 2026-06-04 | 286.00 | 288.50 | 285.50 | 286.06 | 280.98 | 416,813 |
| 2026-06-03 | 287.15 | 289.00 | 285.14 | 285.50 | 280.43 | 665,081 |
| 2026-06-02 | 288.01 | 292.00 | 286.51 | 287.81 | 282.70 | 845,410 |
| 2026-06-01 | 294.00 | 294.00 | 287.01 | 287.68 | 282.58 | 781,077 |
| 2026-05-29 | 288.42 | 294.02 | 286.50 | 293.33 | 288.13 | 2,445,003 |
| 2026-05-25 | 280.00 | 291.50 | 280.00 | 288.42 | 283.30 | 2,323,093 |
| 2026-05-22 | 281.99 | 282.00 | 274.00 | 275.96 | 271.06 | 1,257,811 |
| 2026-05-21 | 272.00 | 280.49 | 270.11 | 279.52 | 274.56 | 1,672,592 |
| 2026-05-20 | 268.99 | 271.99 | 266.20 | 268.68 | 263.91 | 1,260,506 |
| 2026-05-19 | 273.00 | 273.00 | 266.00 | 267.45 | 262.70 | 949,025 |
| 2026-05-18 | 271.49 | 272.99 | 266.00 | 268.06 | 263.30 | 1,359,141 |
| 2026-05-15 | 278.00 | 278.00 | 273.76 | 274.85 | 269.97 | 1,101,823 |
| 2026-05-14 | 282.90 | 284.00 | 277.00 | 278.10 | 273.17 | 1,346,272 |
| 2026-05-13 | 293.00 | 294.40 | 279.50 | 280.28 | 275.31 | 2,732,102 |
| 2026-05-12 | 296.49 | 297.00 | 291.00 | 291.71 | 286.53 | 1,470,691 |
| 2026-05-11 | 292.99 | 296.88 | 291.75 | 296.09 | 290.84 | 587,304 |
| 2026-05-08 | 295.00 | 296.79 | 289.99 | 295.26 | 290.02 | 1,858,447 |
| 2026-05-07 | 298.50 | 301.00 | 294.89 | 296.35 | 291.09 | 1,633,193 |
| 2026-05-06 | 290.00 | 300.90 | 288.50 | 298.21 | 292.92 | 3,161,167 |
| 2026-05-05 | 280.51 | 286.99 | 280.01 | 285.17 | 280.11 | 620,465 |
| 2026-05-04 | 284.11 | 295.00 | 282.00 | 283.90 | 278.86 | 713,862 |
| 2026-04-30 | 287.00 | 287.00 | 271.09 | 282.87 | 277.85 | 1,408,326 |
| 2026-04-29 | 297.45 | 297.45 | 285.00 | 288.58 | 283.46 | 889,531 |
| 2026-04-28 | 299.40 | 299.89 | 295.00 | 295.63 | 290.38 | 1,559,103 |
| 2026-04-27 | 299.88 | 303.90 | 297.00 | 302.35 | 291.09 | 1,117,388 |
| 2026-04-24 | 298.40 | 301.99 | 290.90 | 298.54 | 287.42 | 2,571,793 |
| 2026-04-23 | 300.00 | 302.90 | 295.50 | 298.44 | 287.33 | 1,560,192 |
| 2026-04-22 | 305.00 | 305.50 | 300.00 | 301.45 | 290.23 | 794,588 |
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.