Habib Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 350.87 | 353.49 | 347.07 | 348.23 | 327.62 | 896,035 |
| 2026-01-21 | 359.90 | 364.19 | 342.12 | 350.87 | 330.10 | 2,639,820 |
| 2026-01-20 | 361.49 | 361.90 | 356.51 | 357.58 | 336.42 | 792,101 |
| 2026-01-19 | 356.85 | 361.40 | 356.00 | 360.02 | 338.71 | 1,519,824 |
| 2026-01-16 | 355.98 | 359.50 | 354.10 | 355.54 | 334.50 | 893,245 |
| 2026-01-15 | 355.00 | 357.00 | 352.00 | 354.08 | 333.12 | 543,395 |
| 2026-01-14 | 362.00 | 365.00 | 355.48 | 355.93 | 334.87 | 982,123 |
| 2026-01-13 | 357.00 | 361.99 | 351.50 | 360.39 | 339.06 | 2,681,962 |
| 2026-01-12 | 357.95 | 361.80 | 353.35 | 356.98 | 335.85 | 2,057,618 |
| 2026-01-09 | 358.03 | 364.00 | 356.01 | 358.07 | 336.88 | 1,489,607 |
| 2026-01-08 | 360.00 | 369.99 | 359.50 | 361.14 | 339.77 | 3,700,906 |
| 2026-01-07 | 364.05 | 368.78 | 358.58 | 363.21 | 341.71 | 4,502,931 |
| 2026-01-06 | 347.00 | 367.00 | 343.50 | 363.83 | 342.30 | 7,167,264 |
| 2026-01-05 | 330.95 | 354.44 | 330.95 | 346.92 | 326.39 | 6,962,571 |
| 2026-01-02 | 330.15 | 336.90 | 326.51 | 330.34 | 310.79 | 3,050,426 |
| 2026-01-01 | 322.00 | 331.45 | 322.00 | 329.69 | 310.18 | 1,608,047 |
| 2025-12-31 | 324.21 | 326.99 | 318.80 | 323.41 | 304.27 | 1,506,326 |
| 2025-12-30 | 325.00 | 327.99 | 323.50 | 324.19 | 305.00 | 987,463 |
| 2025-12-29 | 323.99 | 325.95 | 321.00 | 324.37 | 305.17 | 1,276,741 |
| 2025-12-26 | 320.00 | 325.00 | 319.90 | 321.33 | 302.31 | 1,766,219 |
| 2025-12-24 | 321.00 | 322.90 | 318.10 | 318.84 | 299.97 | 597,127 |
| 2025-12-23 | 316.27 | 324.01 | 316.27 | 320.48 | 301.51 | 1,653,618 |
| 2025-12-22 | 320.50 | 321.00 | 315.10 | 316.27 | 297.55 | 840,450 |
| 2025-12-19 | 326.98 | 326.98 | 319.00 | 320.49 | 301.52 | 1,109,243 |
| 2025-12-18 | 324.48 | 332.10 | 322.55 | 325.39 | 306.13 | 3,431,276 |
| 2025-12-17 | 315.99 | 324.40 | 313.10 | 320.63 | 301.65 | 3,511,411 |
| 2025-12-16 | 312.10 | 319.60 | 311.00 | 313.14 | 294.61 | 1,673,622 |
| 2025-12-15 | 312.99 | 313.97 | 311.00 | 312.20 | 293.72 | 424,687 |
| 2025-12-12 | 312.89 | 314.00 | 308.11 | 311.35 | 292.92 | 819,070 |
| 2025-12-11 | 315.13 | 316.70 | 310.00 | 310.25 | 291.89 | 1,276,175 |
| 2025-12-10 | 314.00 | 317.50 | 314.00 | 315.13 | 296.48 | 1,445,659 |
| 2025-12-09 | 309.89 | 316.80 | 308.50 | 314.64 | 296.02 | 1,872,536 |
| 2025-12-08 | 310.00 | 311.99 | 307.10 | 308.12 | 289.88 | 1,360,952 |
| 2025-12-05 | 310.70 | 314.57 | 309.77 | 310.08 | 291.73 | 1,308,006 |
| 2025-12-04 | 308.26 | 312.99 | 308.10 | 309.70 | 291.37 | 468,991 |
| 2025-12-03 | 310.00 | 310.60 | 307.08 | 308.17 | 289.93 | 1,090,853 |
| 2025-12-02 | 310.00 | 313.00 | 307.50 | 308.10 | 289.87 | 829,862 |
| 2025-12-01 | 309.30 | 313.10 | 304.03 | 308.89 | 290.61 | 1,660,116 |
| 2025-11-28 | 307.00 | 317.00 | 306.99 | 309.01 | 290.72 | 3,176,465 |
| 2025-11-27 | 301.00 | 307.00 | 301.00 | 305.96 | 287.85 | 2,547,659 |
| 2025-11-26 | 294.50 | 305.00 | 290.00 | 300.95 | 283.14 | 2,235,403 |
| 2025-11-25 | 293.10 | 295.00 | 291.70 | 293.65 | 276.27 | 572,965 |
| 2025-11-24 | 292.98 | 294.99 | 289.01 | 293.45 | 276.08 | 923,703 |
| 2025-11-21 | 289.98 | 293.99 | 287.50 | 291.45 | 274.20 | 1,198,371 |
| 2025-11-20 | 289.89 | 289.95 | 288.10 | 289.03 | 271.92 | 292,507 |
| 2025-11-19 | 286.99 | 290.01 | 286.30 | 287.98 | 270.94 | 685,983 |
| 2025-11-18 | 288.80 | 289.57 | 285.01 | 286.80 | 269.83 | 547,070 |
| 2025-11-17 | 290.11 | 297.10 | 286.70 | 287.46 | 270.45 | 2,080,936 |
| 2025-11-14 | 283.00 | 291.50 | 280.10 | 289.41 | 272.28 | 1,239,192 |
| 2025-11-13 | 280.75 | 283.95 | 279.00 | 280.01 | 263.44 | 758,922 |
| 2025-11-12 | 283.50 | 286.98 | 277.10 | 279.36 | 262.83 | 875,610 |
| 2025-11-11 | 287.99 | 289.70 | 281.31 | 283.02 | 266.27 | 1,015,041 |
| 2025-11-10 | 289.00 | 291.90 | 286.52 | 288.54 | 271.46 | 1,308,236 |
| 2025-11-07 | 296.98 | 296.98 | 287.10 | 288.29 | 271.23 | 2,266,070 |
| 2025-11-06 | 292.00 | 294.00 | 289.02 | 291.99 | 274.71 | 979,007 |
| 2025-11-05 | 295.00 | 301.00 | 289.00 | 290.98 | 273.76 | 1,921,893 |
| 2025-11-04 | 299.99 | 299.99 | 292.75 | 294.73 | 277.29 | 789,686 |
| 2025-11-03 | 308.84 | 308.84 | 296.90 | 297.99 | 280.35 | 2,206,633 |
| 2025-10-31 | 292.99 | 308.00 | 288.00 | 303.83 | 285.85 | 4,804,883 |
| 2025-10-30 | 296.19 | 300.49 | 292.00 | 293.93 | 271.83 | 1,707,462 |
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.