Habib Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 238.02 | 260.67 | 238.02 | 259.98 | 236.39 | 14,442,970 |
| 2025-08-05 | 235.98 | 239.50 | 234.99 | 236.97 | 215.47 | 2,808,951 |
| 2025-08-04 | 233.00 | 244.44 | 233.00 | 238.04 | 216.44 | 9,247,674 |
| 2025-08-01 | 222.00 | 234.00 | 220.50 | 231.37 | 210.37 | 6,775,996 |
| 2025-07-31 | 225.50 | 229.40 | 219.91 | 221.94 | 201.80 | 6,469,386 |
| 2025-07-30 | 216.60 | 225.50 | 216.36 | 223.23 | 202.97 | 2,784,711 |
| 2025-07-29 | 223.20 | 225.05 | 214.00 | 216.29 | 196.66 | 1,463,605 |
| 2025-07-28 | 226.00 | 227.00 | 219.52 | 223.20 | 202.94 | 2,250,610 |
| 2025-07-25 | 227.90 | 228.94 | 224.00 | 226.49 | 205.94 | 3,281,185 |
| 2025-07-24 | 234.00 | 235.50 | 226.11 | 228.02 | 207.33 | 2,710,121 |
| 2025-07-23 | 238.51 | 240.00 | 233.70 | 234.27 | 213.01 | 3,665,011 |
| 2025-07-22 | 227.59 | 239.49 | 227.59 | 237.20 | 215.67 | 10,906,140 |
| 2025-07-21 | 223.80 | 234.00 | 223.50 | 227.16 | 206.55 | 5,321,459 |
| 2025-07-18 | 223.45 | 226.00 | 220.00 | 222.42 | 202.24 | 2,610,289 |
| 2025-07-17 | 216.25 | 226.00 | 215.00 | 223.45 | 203.17 | 3,176,593 |
| 2025-07-16 | 217.98 | 220.49 | 214.00 | 216.17 | 196.55 | 3,070,646 |
| 2025-07-15 | 221.00 | 232.70 | 216.00 | 217.98 | 198.20 | 11,574,070 |
| 2025-07-14 | 202.50 | 221.95 | 201.80 | 220.79 | 200.75 | 8,673,875 |
| 2025-07-11 | 204.30 | 205.65 | 200.25 | 201.77 | 183.46 | 2,145,453 |
| 2025-07-10 | 200.83 | 205.00 | 200.01 | 204.27 | 185.73 | 2,490,100 |
| 2025-07-09 | 203.70 | 203.89 | 200.10 | 200.83 | 182.60 | 1,434,607 |
| 2025-07-08 | 205.00 | 206.79 | 202.11 | 203.84 | 185.34 | 1,801,109 |
| 2025-07-07 | 199.00 | 208.75 | 197.60 | 203.92 | 185.41 | 6,311,350 |
| 2025-07-04 | 185.80 | 197.51 | 184.30 | 196.71 | 178.86 | 4,952,704 |
| 2025-07-03 | 189.00 | 189.94 | 184.00 | 186.36 | 169.45 | 2,102,504 |
| 2025-07-02 | 184.50 | 192.50 | 184.45 | 189.20 | 172.03 | 6,603,701 |
| 2025-07-01 | 180.00 | 184.80 | 179.20 | 183.79 | 167.11 | 7,442,615 |
| 2025-06-30 | 174.00 | 179.99 | 173.50 | 179.19 | 162.93 | 3,441,747 |
| 2025-06-27 | 169.99 | 176.80 | 169.99 | 173.12 | 157.41 | 3,202,967 |
| 2025-06-26 | 173.60 | 174.00 | 169.00 | 169.10 | 153.75 | 2,044,629 |
| 2025-06-25 | 167.00 | 175.50 | 167.00 | 173.60 | 157.85 | 5,944,985 |
| 2025-06-24 | 166.00 | 169.00 | 165.00 | 168.49 | 153.20 | 2,138,870 |
| 2025-06-23 | 165.00 | 165.80 | 160.05 | 161.59 | 146.93 | 816,594 |
| 2025-06-20 | 166.50 | 167.50 | 165.60 | 166.30 | 151.21 | 532,303 |
| 2025-06-19 | 165.90 | 168.75 | 165.11 | 166.09 | 151.02 | 1,011,245 |
| 2025-06-18 | 166.75 | 168.95 | 164.01 | 165.19 | 150.20 | 1,827,120 |
| 2025-06-17 | 164.80 | 168.25 | 163.50 | 166.77 | 151.64 | 5,191,778 |
| 2025-06-16 | 161.22 | 163.95 | 161.22 | 163.42 | 148.59 | 949,307 |
| 2025-06-13 | 164.01 | 164.88 | 161.50 | 162.57 | 147.82 | 1,918,468 |
| 2025-06-12 | 165.00 | 169.80 | 164.50 | 165.67 | 150.64 | 3,992,975 |
| 2025-06-11 | 165.00 | 166.89 | 164.00 | 165.16 | 150.17 | 1,938,183 |
| 2025-06-10 | 163.40 | 164.30 | 161.32 | 162.94 | 148.15 | 774,292 |
| 2025-06-05 | 163.99 | 164.89 | 160.49 | 161.46 | 146.81 | 964,278 |
| 2025-06-04 | 162.05 | 165.90 | 160.51 | 164.08 | 149.19 | 4,475,040 |
| 2025-06-03 | 154.00 | 163.00 | 154.00 | 161.19 | 146.56 | 5,945,782 |
| 2025-06-02 | 153.89 | 156.50 | 153.00 | 153.24 | 139.33 | 672,839 |
| 2025-05-30 | 154.01 | 155.49 | 152.70 | 153.32 | 139.41 | 452,399 |
| 2025-05-29 | 154.85 | 155.50 | 153.10 | 153.80 | 139.84 | 267,857 |
| 2025-05-27 | 154.60 | 154.65 | 152.53 | 153.73 | 139.78 | 168,651 |
| 2025-05-26 | 155.50 | 156.59 | 152.80 | 152.92 | 139.04 | 777,098 |
| 2025-05-23 | 155.05 | 155.94 | 153.99 | 154.09 | 140.11 | 487,379 |
| 2025-05-22 | 157.95 | 158.00 | 155.01 | 155.45 | 141.34 | 1,288,445 |
| 2025-05-21 | 155.00 | 157.75 | 152.17 | 156.91 | 142.67 | 3,248,216 |
| 2025-05-20 | 158.51 | 158.51 | 154.00 | 154.81 | 140.76 | 1,100,499 |
| 2025-05-19 | 158.01 | 158.99 | 156.50 | 158.51 | 144.13 | 1,438,626 |
| 2025-05-16 | 156.03 | 158.50 | 156.03 | 157.91 | 143.58 | 1,867,791 |
| 2025-05-15 | 156.00 | 159.25 | 155.10 | 157.50 | 143.21 | 2,983,095 |
| 2025-05-14 | 159.00 | 159.80 | 155.25 | 156.07 | 141.91 | 4,540,806 |
| 2025-05-13 | 155.00 | 159.25 | 154.00 | 158.05 | 143.71 | 10,567,030 |
| 2025-05-12 | 153.99 | 153.99 | 149.00 | 153.99 | 140.02 | 3,231,472 |
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.