Habib Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 131.00 | 140.50 | 130.50 | 139.99 | 127.29 | 1,956,686 |
| 2025-05-08 | 141.79 | 143.45 | 127.52 | 129.94 | 118.15 | 2,473,224 |
| 2025-05-07 | 140.00 | 143.50 | 139.00 | 140.49 | 127.74 | 1,583,584 |
| 2025-05-06 | 146.99 | 148.80 | 144.10 | 145.01 | 131.85 | 1,129,102 |
| 2025-05-05 | 150.00 | 150.00 | 147.10 | 147.38 | 134.01 | 1,110,494 |
| 2025-05-02 | 148.99 | 154.50 | 148.99 | 153.98 | 135.91 | 4,361,232 |
| 2025-04-30 | 151.90 | 151.90 | 146.88 | 147.34 | 130.05 | 3,494,774 |
| 2025-04-29 | 150.10 | 153.20 | 148.80 | 152.36 | 134.48 | 3,484,079 |
| 2025-04-28 | 151.64 | 154.99 | 149.50 | 150.60 | 132.93 | 5,938,523 |
| 2025-04-25 | 139.41 | 148.50 | 138.10 | 147.79 | 130.45 | 6,914,449 |
| 2025-04-24 | 139.00 | 139.48 | 137.75 | 138.22 | 122.00 | 1,647,520 |
| 2025-04-23 | 143.55 | 144.00 | 139.61 | 140.71 | 124.20 | 4,346,336 |
| 2025-04-22 | 144.90 | 145.89 | 143.36 | 144.19 | 127.27 | 1,889,245 |
| 2025-04-21 | 146.90 | 147.63 | 143.89 | 144.11 | 127.20 | 3,660,704 |
| 2025-04-18 | 152.52 | 153.40 | 142.90 | 146.66 | 129.45 | 9,362,714 |
| 2025-04-17 | 151.00 | 152.99 | 150.99 | 152.18 | 134.33 | 916,312 |
| 2025-04-16 | 152.55 | 153.50 | 150.50 | 151.34 | 133.58 | 1,080,459 |
| 2025-04-15 | 153.90 | 154.60 | 152.05 | 152.48 | 134.59 | 1,781,141 |
| 2025-04-14 | 150.00 | 154.00 | 150.00 | 152.30 | 134.43 | 1,745,894 |
| 2025-04-11 | 152.00 | 152.00 | 149.11 | 149.99 | 132.39 | 716,336 |
| 2025-04-10 | 153.95 | 153.95 | 150.67 | 151.04 | 133.32 | 2,934,385 |
| 2025-04-09 | 150.90 | 152.50 | 148.75 | 150.25 | 132.62 | 987,736 |
| 2025-04-08 | 154.00 | 154.50 | 150.02 | 151.15 | 133.42 | 2,340,621 |
| 2025-04-07 | 155.51 | 158.00 | 143.11 | 152.01 | 134.18 | 1,971,965 |
| 2025-04-04 | 154.48 | 162.50 | 154.00 | 158.24 | 139.67 | 5,435,627 |
| 2025-04-03 | 153.48 | 154.90 | 152.08 | 153.70 | 135.67 | 1,200,284 |
| 2025-03-27 | 153.97 | 154.00 | 152.50 | 152.79 | 134.86 | 568,480 |
| 2025-03-26 | 153.00 | 154.50 | 152.07 | 152.89 | 134.95 | 754,544 |
| 2025-03-25 | 151.02 | 154.10 | 151.00 | 151.60 | 133.81 | 818,442 |
| 2025-03-24 | 154.40 | 154.40 | 151.00 | 151.46 | 133.69 | 191,587 |
| 2025-03-21 | 155.20 | 155.60 | 152.05 | 152.34 | 134.47 | 1,177,327 |
| 2025-03-20 | 154.11 | 155.00 | 153.88 | 154.03 | 135.96 | 1,916,112 |
| 2025-03-19 | 153.70 | 155.00 | 153.00 | 154.02 | 135.95 | 1,120,793 |
| 2025-03-18 | 152.50 | 153.90 | 152.50 | 153.38 | 135.39 | 1,060,902 |
| 2025-03-17 | 153.00 | 153.90 | 152.10 | 152.49 | 134.60 | 1,343,015 |
| 2025-03-14 | 157.99 | 158.88 | 156.71 | 157.40 | 135.18 | 381,403 |
| 2025-03-13 | 156.88 | 160.75 | 156.50 | 157.36 | 135.15 | 1,196,969 |
| 2025-03-12 | 155.65 | 157.99 | 155.55 | 156.35 | 134.28 | 766,770 |
| 2025-03-11 | 158.00 | 158.99 | 155.01 | 155.65 | 133.68 | 785,703 |
| 2025-03-10 | 154.98 | 158.50 | 153.74 | 157.42 | 135.20 | 1,360,061 |
| 2025-03-07 | 153.99 | 154.60 | 153.17 | 153.99 | 132.25 | 213,958 |
| 2025-03-06 | 152.85 | 154.00 | 151.30 | 153.38 | 131.73 | 380,000 |
| 2025-03-05 | 153.00 | 154.00 | 151.11 | 151.67 | 130.26 | 286,992 |
| 2025-03-04 | 152.00 | 153.48 | 151.00 | 152.93 | 131.34 | 217,870 |
| 2025-03-03 | 152.00 | 152.90 | 150.00 | 151.33 | 129.97 | 175,840 |
| 2025-02-28 | 153.00 | 153.45 | 151.53 | 152.47 | 130.95 | 1,146,474 |
| 2025-02-27 | 153.50 | 154.40 | 150.31 | 151.69 | 130.28 | 670,014 |
| 2025-02-26 | 155.01 | 156.39 | 152.90 | 153.74 | 132.04 | 808,789 |
| 2025-02-25 | 157.00 | 160.00 | 154.20 | 155.73 | 133.75 | 2,334,637 |
| 2025-02-24 | 158.50 | 158.50 | 149.60 | 154.38 | 132.59 | 7,249,879 |
| 2025-02-21 | 160.70 | 161.97 | 157.50 | 158.20 | 135.87 | 468,454 |
| 2025-02-20 | 162.72 | 162.72 | 159.11 | 160.43 | 137.78 | 898,037 |
| 2025-02-19 | 165.79 | 167.00 | 162.05 | 162.46 | 139.53 | 1,208,852 |
| 2025-02-18 | 163.85 | 165.30 | 162.50 | 164.91 | 141.63 | 410,196 |
| 2025-02-17 | 162.52 | 163.98 | 160.52 | 162.81 | 139.83 | 246,520 |
| 2025-02-14 | 164.47 | 164.50 | 162.00 | 162.52 | 139.58 | 313,820 |
| 2025-02-13 | 163.05 | 164.89 | 162.52 | 163.26 | 140.21 | 313,059 |
| 2025-02-12 | 165.50 | 167.86 | 162.84 | 163.42 | 140.35 | 866,334 |
| 2025-02-11 | 167.00 | 168.95 | 164.25 | 165.53 | 142.16 | 493,311 |
| 2025-02-10 | 164.05 | 168.00 | 160.10 | 166.12 | 142.67 | 516,169 |
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.