Habib Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	113.90	115.85	112.30	114.04	72.766	1,116,936
2022-03-09	111.00	114.97	111.00	112.29	71.650	1,056,162
2022-03-08	116.00	116.00	111.15	112.33	71.675	609,309
2022-03-07	115.10	115.90	112.26	113.00	72.103	453,555
2022-03-04	115.00	117.00	115.00	116.27	74.189	849,987
2022-03-03	117.00	117.00	114.80	115.16	73.481	147,193
2022-03-02	116.94	116.94	114.81	115.46	73.672	674,871
2022-03-01	117.98	118.10	116.00	116.30	74.208	748,773
2022-02-28	117.41	117.41	115.02	116.17	74.125	1,270,047
2022-02-25	116.01	117.50	116.01	116.32	74.221	1,155,499
2022-02-24	120.00	121.45	115.90	116.44	74.298	1,874,967
2022-02-23	121.65	122.00	119.22	121.41	77.469	811,166
2022-02-22	122.20	122.20	118.00	121.29	77.392	1,400,159
2022-02-21	122.40	122.60	121.50	121.74	77.680	83,287
2022-02-18	122.00	122.90	121.00	121.93	77.801	318,035
2022-02-17	121.27	122.44	120.50	121.89	77.775	117,622
2022-02-16	122.98	122.98	121.11	121.40	77.463	363,293
2022-02-15	123.85	123.85	121.60	122.02	77.858	1,420,639
2022-02-14	123.23	124.50	122.45	122.60	78.228	532,437
2022-02-11	122.80	123.95	121.56	123.23	78.630	1,131,428
2022-02-10	124.22	124.99	122.03	122.33	78.056	1,544,517
2022-02-09	124.15	124.99	123.16	124.22	79.262	1,243,444
2022-02-08	124.40	124.55	123.00	123.58	78.854	1,701,938
2022-02-07	124.44	125.00	123.55	123.92	79.071	191,597
2022-02-04	123.10	124.90	123.10	123.89	79.051	2,721,987
2022-02-03	126.00	126.00	123.45	123.55	78.835	750,312
2022-02-02	121.02	128.00	121.00	124.71	79.575	3,470,427
2022-02-01	120.55	122.50	120.55	121.68	77.641	376,741
2022-01-31	120.20	121.70	120.20	121.19	77.329	691,880
2022-01-28	120.10	121.50	120.10	120.54	76.914	456,985
2022-01-27	121.65	121.65	120.50	121.01	77.214	403,396
2022-01-26	121.75	121.75	120.80	121.01	77.214	271,685
2022-01-25	121.05	122.08	121.00	121.58	77.577	311,993
2022-01-24	122.25	122.45	121.15	121.44	77.488	220,830
2022-01-21	122.50	122.50	121.05	122.13	77.928	96,511
2022-01-20	121.49	122.45	119.70	122.04	77.871	350,340
2022-01-19	121.30	122.80	121.05	121.57	77.571	768,005
2022-01-18	122.15	123.00	121.23	122.01	77.852	476,441
2022-01-17	123.01	123.10	122.00	122.15	77.941	449,851
2022-01-14	121.50	124.00	121.50	123.13	78.567	1,138,299
2022-01-13	122.00	122.20	121.00	121.50	77.526	143,600
2022-01-12	122.75	122.85	121.49	121.59	77.584	496,255
2022-01-11	120.85	122.50	118.80	122.17	77.954	1,852,575
2022-01-10	119.00	121.23	118.03	120.37	76.805	2,955,003
2022-01-07	117.90	119.50	116.55	118.28	75.472	1,340,981
2022-01-06	117.99	118.70	116.50	116.70	74.464	1,361,906
2022-01-05	118.70	118.94	117.00	117.61	75.044	184,922
2022-01-04	117.10	119.00	117.10	118.03	75.312	916,386
2022-01-03	117.00	117.90	116.50	117.03	74.674	405,791
2021-12-31	115.30	117.50	114.31	116.62	74.413	2,886,976
2021-12-30	115.00	115.90	114.30	114.85	73.283	2,189,778
2021-12-29	116.57	116.57	114.80	115.00	73.379	1,639,485
2021-12-28	116.88	116.90	115.20	116.00	74.017	745,571
2021-12-27	117.91	117.91	116.00	116.16	74.119	379,513
2021-12-24	117.80	117.80	116.51	116.80	74.527	321,524
2021-12-23	116.57	118.50	116.57	117.34	74.872	801,572
2021-12-22	118.70	118.70	117.00	117.99	75.287	761,750
2021-12-21	118.00	119.02	117.21	117.69	75.095	533,753
2021-12-20	118.95	120.10	117.10	118.54	75.638	1,565,638
2021-12-17	116.70	118.55	114.50	118.04	75.319	1,652,856

← NewerPage 20 of 21 · 1,242 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.