Habib Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 296.19 | 300.49 | 292.00 | 293.93 | 271.83 | 1,707,462 |
| 2025-10-29 | 298.60 | 301.97 | 295.01 | 296.19 | 273.92 | 1,268,243 |
| 2025-10-28 | 305.00 | 306.94 | 298.00 | 298.60 | 276.15 | 1,066,557 |
| 2025-10-27 | 308.00 | 311.88 | 302.50 | 304.37 | 281.49 | 1,292,332 |
| 2025-10-24 | 313.20 | 315.99 | 307.00 | 308.34 | 285.16 | 714,092 |
| 2025-10-23 | 314.00 | 319.49 | 310.26 | 313.70 | 290.11 | 3,333,369 |
| 2025-10-22 | 318.39 | 322.00 | 310.10 | 313.54 | 289.97 | 1,351,603 |
| 2025-10-21 | 316.20 | 324.50 | 315.01 | 317.30 | 293.44 | 3,841,759 |
| 2025-10-20 | 306.00 | 319.00 | 303.30 | 316.00 | 292.24 | 4,173,770 |
| 2025-10-17 | 309.95 | 309.95 | 298.00 | 301.60 | 278.92 | 1,053,575 |
| 2025-10-16 | 311.99 | 314.00 | 304.80 | 305.48 | 282.51 | 2,091,747 |
| 2025-10-15 | 309.00 | 318.61 | 308.10 | 309.17 | 285.92 | 2,906,550 |
| 2025-10-14 | 300.01 | 310.00 | 300.00 | 308.23 | 285.06 | 2,027,972 |
| 2025-10-13 | 299.97 | 303.00 | 287.50 | 295.98 | 273.73 | 3,610,084 |
| 2025-10-10 | 305.88 | 305.88 | 297.11 | 301.20 | 278.55 | 2,586,955 |
| 2025-10-09 | 317.00 | 318.90 | 303.60 | 306.73 | 283.67 | 1,477,067 |
| 2025-10-08 | 315.10 | 318.00 | 310.19 | 316.52 | 292.72 | 2,018,472 |
| 2025-10-07 | 304.90 | 319.00 | 300.72 | 314.89 | 291.21 | 5,116,624 |
| 2025-10-06 | 301.50 | 307.75 | 293.80 | 304.07 | 281.21 | 2,428,524 |
| 2025-10-03 | 305.00 | 306.90 | 300.00 | 300.87 | 278.25 | 2,024,970 |
| 2025-10-02 | 288.89 | 306.00 | 288.89 | 304.42 | 281.53 | 6,492,338 |
| 2025-10-01 | 294.98 | 295.00 | 284.25 | 288.01 | 266.36 | 3,231,048 |
| 2025-09-30 | 278.94 | 300.39 | 278.00 | 292.20 | 270.23 | 7,843,897 |
| 2025-09-29 | 271.33 | 279.00 | 267.50 | 278.13 | 257.22 | 3,188,579 |
| 2025-09-26 | 263.00 | 279.99 | 262.00 | 271.31 | 250.91 | 6,556,543 |
| 2025-09-25 | 250.01 | 264.00 | 249.75 | 258.49 | 239.05 | 3,218,063 |
| 2025-09-24 | 250.00 | 251.85 | 249.00 | 249.24 | 230.50 | 844,670 |
| 2025-09-23 | 251.61 | 253.80 | 247.50 | 249.24 | 230.50 | 2,072,437 |
| 2025-09-22 | 256.89 | 256.89 | 251.05 | 251.52 | 232.61 | 2,240,194 |
| 2025-09-19 | 257.65 | 258.65 | 253.00 | 254.35 | 235.23 | 951,730 |
| 2025-09-18 | 255.07 | 258.75 | 255.05 | 257.53 | 238.17 | 1,639,529 |
| 2025-09-17 | 256.88 | 257.50 | 250.05 | 254.51 | 235.37 | 970,098 |
| 2025-09-16 | 257.20 | 258.00 | 254.61 | 255.18 | 235.99 | 1,141,458 |
| 2025-09-15 | 255.00 | 258.89 | 253.85 | 254.55 | 235.41 | 1,216,214 |
| 2025-09-12 | 259.00 | 260.98 | 255.80 | 256.74 | 237.44 | 1,149,742 |
| 2025-09-11 | 262.00 | 262.90 | 258.50 | 259.31 | 239.81 | 1,049,025 |
| 2025-09-10 | 263.99 | 264.20 | 261.25 | 261.84 | 242.15 | 772,032 |
| 2025-09-09 | 262.10 | 268.00 | 258.00 | 264.10 | 244.24 | 2,653,543 |
| 2025-09-08 | 260.00 | 264.50 | 256.00 | 261.54 | 241.88 | 2,807,728 |
| 2025-09-05 | 256.50 | 263.89 | 256.50 | 259.41 | 239.91 | 1,499,623 |
| 2025-09-04 | 259.39 | 260.98 | 255.61 | 256.57 | 237.28 | 1,709,665 |
| 2025-09-03 | 261.99 | 262.99 | 258.11 | 259.39 | 239.89 | 1,239,592 |
| 2025-09-02 | 258.50 | 263.00 | 257.50 | 259.65 | 240.13 | 1,684,644 |
| 2025-09-01 | 257.50 | 261.40 | 257.00 | 258.17 | 238.76 | 922,582 |
| 2025-08-29 | 249.20 | 259.87 | 247.00 | 256.21 | 236.95 | 3,517,753 |
| 2025-08-28 | 255.51 | 256.87 | 247.00 | 248.47 | 229.79 | 2,483,866 |
| 2025-08-27 | 261.95 | 261.95 | 253.00 | 255.10 | 235.92 | 983,277 |
| 2025-08-26 | 263.40 | 264.50 | 258.00 | 258.68 | 239.23 | 1,074,871 |
| 2025-08-25 | 264.00 | 264.90 | 260.18 | 261.70 | 242.02 | 797,345 |
| 2025-08-22 | 265.01 | 269.50 | 264.00 | 264.48 | 244.59 | 1,203,965 |
| 2025-08-21 | 273.75 | 273.75 | 263.03 | 265.08 | 245.15 | 2,487,382 |
| 2025-08-20 | 270.00 | 274.89 | 268.00 | 272.10 | 251.64 | 2,308,382 |
| 2025-08-19 | 269.50 | 274.99 | 268.01 | 269.74 | 249.46 | 2,769,188 |
| 2025-08-18 | 274.10 | 274.10 | 262.40 | 270.86 | 250.49 | 4,744,653 |
| 2025-08-15 | 276.50 | 277.49 | 273.30 | 274.15 | 253.54 | 842,332 |
| 2025-08-13 | 272.49 | 279.49 | 270.25 | 275.76 | 255.03 | 3,301,172 |
| 2025-08-12 | 267.50 | 274.00 | 266.00 | 271.06 | 250.68 | 4,502,657 |
| 2025-08-11 | 261.00 | 267.50 | 261.00 | 265.65 | 245.68 | 3,749,318 |
| 2025-08-08 | 266.00 | 266.00 | 259.10 | 261.33 | 241.68 | 3,172,573 |
| 2025-08-07 | 262.01 | 274.90 | 260.52 | 267.41 | 243.14 | 10,786,600 |
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.