Habib Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	119.25	119.75	115.00	115.65	73.794	2,280,425
2021-12-15	119.96	120.00	118.51	118.95	75.899	1,795,873
2021-12-14	119.49	120.75	118.00	119.39	76.180	2,087,508
2021-12-13	120.43	120.50	118.65	119.29	76.116	803,835
2021-12-10	121.80	121.80	119.46	119.58	76.301	1,030,716
2021-12-09	122.95	122.95	118.91	120.56	76.927	1,054,086
2021-12-08	122.95	123.85	121.15	122.40	78.101	2,355,553
2021-12-07	122.90	124.00	121.50	122.56	78.203	2,059,729
2021-12-06	123.90	123.95	121.06	121.42	77.475	1,012,588
2021-12-03	118.90	124.23	117.15	123.20	78.611	3,277,436
2021-12-02	123.99	124.04	117.50	119.52	76.263	2,946,383
2021-12-01	125.00	125.50	122.11	124.67	79.549	2,901,710
2021-11-30	126.89	127.75	120.01	123.35	78.707	31,480,340
2021-11-29	118.10	126.90	118.10	125.16	79.862	5,093,343
2021-11-26	116.10	120.74	116.10	119.43	76.206	3,450,455
2021-11-25	120.87	120.87	116.00	117.53	74.993	4,966,495
2021-11-24	123.05	123.05	119.57	120.15	76.665	3,810,386
2021-11-23	124.50	124.50	122.40	123.27	78.656	1,852,315
2021-11-22	128.00	129.10	123.52	124.68	79.556	4,487,112
2021-11-19	123.60	126.90	123.60	125.86	80.308	3,135,415
2021-11-18	125.00	125.94	122.31	123.78	78.981	1,242,516
2021-11-17	126.50	127.75	123.66	124.66	79.543	4,162,783
2021-11-16	125.45	126.49	123.05	125.95	80.366	878,994
2021-11-15	122.15	125.94	122.15	124.91	79.702	495,611
2021-11-12	124.10	125.47	123.00	123.41	78.745	415,477
2021-11-11	124.97	124.97	124.00	124.11	79.192	2,398,042
2021-11-10	126.00	126.88	124.10	124.57	79.485	453,390
2021-11-09	127.40	127.40	125.25	125.32	79.964	854,225
2021-11-08	125.60	127.01	125.20	126.65	80.813	705,569
2021-11-05	125.89	126.40	124.05	125.55	80.111	1,356,774
2021-11-04	125.79	126.10	123.51	124.31	79.319	1,660,552
2021-11-03	128.95	128.95	125.00	125.26	79.926	717,179
2021-11-02	127.00	128.90	126.00	127.98	81.661	2,460,565
2021-11-01	126.95	128.99	126.01	126.96	81.010	465,436
2021-10-29	125.50	129.00	123.05	126.01	80.404	1,933,104
2021-10-28	124.00	124.90	122.48	124.44	79.402	755,674
2021-10-27	125.40	126.51	122.90	123.87	79.039	1,529,652
2021-10-26	129.70	129.70	125.00	125.72	79.102	721,262
2021-10-25	128.01	129.00	126.55	128.00	80.537	544,116
2021-10-22	127.80	131.00	126.00	129.70	81.607	1,951,983
2021-10-21	124.00	131.90	122.22	127.74	80.373	6,216,289
2021-10-20	122.50	125.50	121.00	124.31	78.215	2,318,448

← NewerPage 21 of 21 · 1,242 trading days

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.