Habib Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 165.00 | 168.49 | 163.20 | 164.14 | 140.97 | 1,574,322 |
| 2025-02-06 | 170.00 | 171.00 | 163.20 | 164.77 | 141.51 | 2,172,957 |
| 2025-02-04 | 173.00 | 173.49 | 169.05 | 169.54 | 145.61 | 1,734,368 |
| 2025-02-03 | 176.00 | 177.00 | 172.00 | 172.35 | 148.02 | 1,015,872 |
| 2025-01-31 | 173.17 | 179.40 | 173.00 | 175.99 | 151.15 | 2,648,935 |
| 2025-01-30 | 173.00 | 175.40 | 173.00 | 173.75 | 149.22 | 1,126,862 |
| 2025-01-29 | 175.90 | 175.90 | 172.05 | 173.72 | 149.20 | 1,520,016 |
| 2025-01-28 | 175.38 | 175.88 | 172.70 | 174.67 | 150.01 | 2,280,815 |
| 2025-01-27 | 174.52 | 176.10 | 173.60 | 174.30 | 149.70 | 2,683,010 |
| 2025-01-24 | 172.70 | 176.40 | 171.75 | 174.51 | 149.88 | 3,353,657 |
| 2025-01-23 | 173.39 | 173.39 | 171.50 | 171.65 | 147.42 | 713,488 |
| 2025-01-22 | 173.87 | 175.05 | 171.60 | 172.23 | 147.92 | 3,466,260 |
| 2025-01-21 | 175.90 | 176.50 | 173.25 | 173.87 | 149.33 | 2,763,327 |
| 2025-01-20 | 172.90 | 175.25 | 172.10 | 173.25 | 148.79 | 1,662,367 |
| 2025-01-17 | 173.00 | 174.00 | 171.51 | 173.19 | 148.74 | 1,706,111 |
| 2025-01-16 | 172.95 | 173.48 | 171.01 | 172.35 | 148.02 | 1,232,646 |
| 2025-01-15 | 173.30 | 174.80 | 171.50 | 171.70 | 147.46 | 1,548,222 |
| 2025-01-14 | 173.93 | 173.95 | 171.26 | 171.87 | 147.61 | 812,561 |
| 2025-01-13 | 173.11 | 174.00 | 172.00 | 173.11 | 148.67 | 832,354 |
| 2025-01-10 | 174.48 | 174.48 | 171.51 | 172.22 | 147.91 | 543,986 |
| 2025-01-09 | 172.10 | 176.00 | 170.50 | 174.15 | 149.57 | 1,870,419 |
| 2025-01-08 | 176.80 | 178.50 | 171.50 | 173.05 | 148.62 | 673,197 |
| 2025-01-07 | 180.11 | 181.75 | 171.10 | 176.61 | 151.68 | 2,682,335 |
| 2025-01-06 | 182.90 | 182.90 | 176.50 | 180.05 | 154.63 | 4,291,933 |
| 2025-01-03 | 177.76 | 182.50 | 174.00 | 181.50 | 155.88 | 4,584,507 |
| 2025-01-02 | 174.00 | 179.95 | 174.00 | 177.02 | 152.03 | 4,388,527 |
| 2025-01-01 | 174.95 | 175.50 | 172.55 | 174.03 | 149.46 | 1,804,563 |
| 2024-12-31 | 173.11 | 178.50 | 168.96 | 174.46 | 149.83 | 7,407,018 |
| 2024-12-30 | 159.09 | 171.80 | 157.12 | 171.50 | 147.29 | 7,671,167 |
| 2024-12-27 | 156.50 | 157.69 | 155.00 | 156.18 | 134.13 | 1,197,397 |
| 2024-12-26 | 158.30 | 158.30 | 154.01 | 156.85 | 134.71 | 1,519,902 |
| 2024-12-24 | 160.43 | 162.51 | 157.75 | 158.28 | 135.94 | 1,415,722 |
| 2024-12-23 | 157.99 | 162.00 | 157.20 | 160.20 | 137.59 | 1,939,151 |
| 2024-12-20 | 153.11 | 157.00 | 153.00 | 156.55 | 134.45 | 1,293,668 |
| 2024-12-19 | 161.72 | 163.10 | 152.50 | 154.49 | 132.68 | 2,194,124 |
| 2024-12-18 | 167.00 | 167.10 | 160.01 | 161.72 | 138.89 | 1,767,041 |
| 2024-12-17 | 158.06 | 167.10 | 157.71 | 163.55 | 140.46 | 3,255,283 |
| 2024-12-16 | 162.00 | 162.75 | 158.55 | 159.63 | 137.10 | 4,109,609 |
| 2024-12-13 | 169.00 | 169.40 | 160.62 | 162.03 | 139.16 | 2,530,295 |
| 2024-12-12 | 164.00 | 170.00 | 164.00 | 169.41 | 145.50 | 3,035,039 |
| 2024-12-11 | 163.60 | 166.45 | 161.10 | 164.14 | 140.97 | 1,676,345 |
| 2024-12-10 | 167.00 | 168.45 | 161.44 | 163.80 | 140.68 | 3,169,807 |
| 2024-12-09 | 170.01 | 171.98 | 166.24 | 167.12 | 143.53 | 3,592,330 |
| 2024-12-06 | 175.00 | 177.25 | 173.05 | 174.16 | 149.58 | 3,748,921 |
| 2024-12-05 | 173.80 | 176.90 | 170.87 | 174.52 | 149.89 | 5,266,009 |
| 2024-12-04 | 178.16 | 179.00 | 172.80 | 173.77 | 149.24 | 4,623,087 |
| 2024-12-03 | 182.45 | 182.45 | 175.11 | 178.24 | 153.08 | 3,401,122 |
| 2024-12-02 | 182.35 | 184.79 | 177.75 | 182.44 | 156.69 | 3,552,010 |
| 2024-11-29 | 178.00 | 182.90 | 172.50 | 181.00 | 155.45 | 4,003,513 |
| 2024-11-28 | 175.26 | 182.40 | 171.75 | 177.44 | 152.39 | 9,935,745 |
| 2024-11-27 | 159.97 | 169.96 | 158.50 | 169.96 | 145.97 | 16,437,721 |
| 2024-11-26 | 147.74 | 161.90 | 144.10 | 154.51 | 132.70 | 15,664,430 |
| 2024-11-25 | 145.20 | 154.69 | 145.00 | 147.18 | 126.40 | 8,325,904 |
| 2024-11-22 | 135.50 | 148.39 | 135.50 | 144.70 | 124.27 | 19,337,971 |
| 2024-11-21 | 134.10 | 135.90 | 133.51 | 134.90 | 115.86 | 2,979,799 |
| 2024-11-20 | 138.50 | 140.98 | 133.51 | 134.09 | 115.16 | 4,070,058 |
| 2024-11-19 | 138.75 | 141.00 | 137.60 | 138.27 | 118.75 | 1,966,284 |
| 2024-11-18 | 134.20 | 139.60 | 132.05 | 138.35 | 118.82 | 2,788,981 |
| 2024-11-15 | 131.00 | 135.00 | 131.00 | 133.87 | 114.97 | 2,916,396 |
| 2024-11-14 | 125.50 | 130.99 | 125.25 | 130.53 | 112.10 | 2,093,410 |
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.