Habib Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 306.00 | 309.48 | 303.00 | 304.86 | 293.51 | 3,677,444 |
| 2026-04-20 | 308.90 | 311.95 | 300.00 | 303.42 | 292.12 | 3,513,051 |
| 2026-04-17 | 308.50 | 319.80 | 305.26 | 313.15 | 301.49 | 10,870,980 |
| 2026-04-16 | 306.50 | 307.99 | 303.10 | 305.75 | 294.37 | 1,083,081 |
| 2026-04-15 | 306.80 | 310.50 | 303.30 | 304.71 | 293.36 | 2,733,705 |
| 2026-04-14 | 300.07 | 303.50 | 298.10 | 301.16 | 289.95 | 2,290,803 |
| 2026-04-13 | 292.50 | 302.20 | 292.50 | 294.21 | 283.25 | 923,003 |
| 2026-04-10 | 303.00 | 309.90 | 300.86 | 306.55 | 295.14 | 1,295,648 |
| 2026-04-09 | 305.00 | 306.00 | 293.03 | 300.85 | 289.65 | 1,473,710 |
| 2026-04-08 | 299.72 | 299.72 | 296.50 | 299.72 | 288.56 | 1,080,564 |
| 2026-04-07 | 263.51 | 273.40 | 262.00 | 272.47 | 262.32 | 601,571 |
| 2026-04-06 | 265.21 | 269.90 | 258.50 | 267.78 | 257.81 | 1,540,581 |
| 2026-04-03 | 260.10 | 265.90 | 256.02 | 265.21 | 255.33 | 429,505 |
| 2026-04-02 | 262.00 | 265.00 | 258.01 | 264.56 | 254.71 | 1,577,170 |
| 2026-04-01 | 254.00 | 272.00 | 253.00 | 268.30 | 258.31 | 2,456,065 |
| 2026-03-31 | 244.10 | 254.89 | 244.10 | 248.59 | 239.33 | 1,000,135 |
| 2026-03-30 | 252.80 | 252.80 | 235.55 | 243.05 | 234.00 | 3,139,717 |
| 2026-03-27 | 256.00 | 257.49 | 251.00 | 252.90 | 243.48 | 1,380,533 |
| 2026-03-26 | 261.10 | 263.49 | 254.26 | 255.16 | 245.66 | 3,711,299 |
| 2026-03-25 | 263.00 | 265.80 | 259.00 | 264.07 | 254.24 | 2,634,754 |
| 2026-03-24 | 265.00 | 265.00 | 255.50 | 258.36 | 248.74 | 914,917 |
| 2026-03-19 | 258.00 | 261.99 | 255.00 | 258.16 | 248.55 | 1,700,207 |
| 2026-03-18 | 259.80 | 268.47 | 258.51 | 263.20 | 247.62 | 1,872,002 |
| 2026-03-17 | 264.00 | 266.99 | 253.01 | 259.60 | 244.24 | 2,062,757 |
| 2026-03-16 | 278.49 | 278.50 | 262.50 | 265.15 | 249.46 | 870,153 |
| 2026-03-13 | 279.26 | 281.00 | 275.00 | 278.60 | 262.11 | 627,180 |
| 2026-03-12 | 281.00 | 284.98 | 277.01 | 279.26 | 262.73 | 1,348,492 |
| 2026-03-11 | 289.94 | 293.00 | 281.00 | 283.33 | 266.56 | 1,131,163 |
| 2026-03-10 | 273.00 | 287.06 | 273.00 | 287.06 | 270.07 | 1,748,110 |
| 2026-03-09 | 278.51 | 278.51 | 255.00 | 260.96 | 245.52 | 1,394,313 |
| 2026-03-06 | 282.00 | 283.00 | 275.25 | 278.51 | 262.03 | 678,643 |
| 2026-03-05 | 269.00 | 284.99 | 268.01 | 281.53 | 264.87 | 1,989,509 |
| 2026-03-04 | 279.00 | 280.00 | 267.44 | 269.57 | 253.62 | 3,330,594 |
| 2026-03-03 | 279.00 | 295.00 | 274.04 | 279.93 | 263.36 | 5,673,952 |
| 2026-03-02 | 279.49 | 295.00 | 279.49 | 279.49 | 262.95 | 2,049,981 |
| 2026-02-27 | 311.00 | 320.00 | 307.00 | 310.54 | 292.16 | 1,038,828 |
| 2026-02-26 | 307.00 | 315.99 | 295.03 | 312.70 | 294.19 | 2,245,838 |
| 2026-02-25 | 307.89 | 311.00 | 301.01 | 304.24 | 286.23 | 1,774,471 |
| 2026-02-24 | 310.99 | 315.99 | 300.00 | 302.23 | 284.34 | 3,476,309 |
| 2026-02-23 | 322.11 | 329.50 | 304.99 | 313.37 | 294.82 | 2,071,353 |
| 2026-02-20 | 325.02 | 330.40 | 315.00 | 322.11 | 303.05 | 1,627,211 |
| 2026-02-19 | 335.48 | 338.00 | 318.06 | 323.13 | 304.01 | 3,806,851 |
| 2026-02-18 | 302.00 | 331.99 | 302.00 | 331.99 | 312.34 | 5,796,408 |
| 2026-02-17 | 310.00 | 317.99 | 292.55 | 301.81 | 283.95 | 1,718,817 |
| 2026-02-16 | 324.89 | 324.90 | 302.00 | 310.60 | 292.22 | 1,633,619 |
| 2026-02-13 | 321.52 | 326.94 | 320.06 | 323.19 | 304.06 | 481,417 |
| 2026-02-12 | 329.95 | 329.95 | 321.51 | 323.13 | 304.01 | 490,125 |
| 2026-02-11 | 327.70 | 332.86 | 325.80 | 326.86 | 307.52 | 795,615 |
| 2026-02-10 | 337.50 | 339.94 | 325.06 | 327.74 | 308.34 | 638,191 |
| 2026-02-09 | 342.00 | 342.90 | 332.00 | 336.24 | 316.34 | 832,963 |
| 2026-02-06 | 346.00 | 346.00 | 334.60 | 340.86 | 320.69 | 866,485 |
| 2026-02-04 | 342.15 | 347.49 | 342.15 | 345.57 | 325.12 | 1,744,843 |
| 2026-02-03 | 341.61 | 346.45 | 341.61 | 343.16 | 322.85 | 1,536,249 |
| 2026-02-02 | 345.00 | 346.00 | 341.07 | 341.60 | 321.38 | 1,483,073 |
| 2026-01-30 | 341.47 | 347.50 | 337.60 | 343.90 | 323.55 | 1,191,446 |
| 2026-01-29 | 345.50 | 346.90 | 333.00 | 336.89 | 316.95 | 1,433,896 |
| 2026-01-28 | 344.99 | 347.90 | 341.00 | 345.04 | 324.62 | 1,396,461 |
| 2026-01-27 | 346.06 | 352.00 | 343.01 | 343.72 | 323.38 | 1,151,655 |
| 2026-01-26 | 347.11 | 348.91 | 341.03 | 342.80 | 322.51 | 607,347 |
| 2026-01-23 | 348.25 | 351.00 | 345.26 | 346.03 | 325.55 | 528,604 |
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.