Habib Bank Ltd historical data
| 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 |
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.