Habib Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 289.00 | 292.00 | 288.01 | 290.42 | 290.42 | 676,951 |
| 2026-10-15 | 289.49 | 291.00 | 287.50 | 289.44 | 289.44 | 425,677 |
| 2026-10-14 | 286.98 | 289.50 | 284.00 | 287.26 | 287.26 | 563,375 |
| 2026-10-13 | 291.84 | 292.00 | 286.00 | 286.95 | 286.95 | 874,438 |
| 2026-10-12 | 292.00 | 297.89 | 288.58 | 290.26 | 290.26 | 1,168,963 |
| 2026-10-09 | 299.10 | 301.95 | 295.05 | 295.76 | 295.76 | 447,597 |
| 2026-10-08 | 302.15 | 304.00 | 299.10 | 299.86 | 299.86 | 170,528 |
| 2026-10-07 | 303.00 | 303.70 | 299.00 | 302.02 | 302.02 | 135,002 |
| 2026-10-06 | 296.24 | 304.99 | 295.21 | 302.83 | 302.83 | 1,281,281 |
| 2026-10-05 | 300.03 | 301.99 | 294.40 | 295.21 | 295.21 | 723,612 |
| 2026-10-02 | 304.95 | 304.95 | 301.30 | 302.29 | 302.29 | 484,804 |
| 2026-10-01 | 306.99 | 308.00 | 303.00 | 303.78 | 303.78 | 612,142 |
| 2026-09-30 | 302.80 | 309.00 | 302.80 | 306.10 | 306.10 | 1,153,509 |
| 2026-09-29 | 305.99 | 305.99 | 301.51 | 302.15 | 302.15 | 1,652,194 |
| 2026-09-28 | 307.80 | 309.00 | 303.62 | 304.21 | 304.21 | 365,568 |
| 2026-09-25 | 304.15 | 309.22 | 304.15 | 307.54 | 307.54 | 965,624 |
| 2026-09-24 | 305.98 | 312.05 | 299.00 | 304.12 | 304.12 | 3,704,354 |
| 2026-09-23 | 303.20 | 307.00 | 302.00 | 303.30 | 303.30 | 765,714 |
| 2026-09-22 | 304.49 | 305.52 | 302.00 | 303.16 | 303.16 | 307,564 |
| 2026-09-21 | 303.80 | 306.40 | 301.52 | 303.93 | 303.93 | 2,250,249 |
| 2026-09-18 | 297.15 | 303.70 | 297.01 | 303.04 | 303.04 | 968,658 |
| 2026-09-17 | 297.24 | 301.00 | 294.33 | 297.41 | 297.41 | 1,368,143 |
| 2026-09-16 | 297.50 | 297.90 | 291.45 | 294.15 | 294.15 | 1,681,546 |
| 2026-09-15 | 298.03 | 301.97 | 297.75 | 298.79 | 298.79 | 395,914 |
| 2026-09-14 | 301.00 | 302.97 | 296.50 | 298.77 | 298.77 | 1,204,191 |
| 2026-09-11 | 301.03 | 305.00 | 299.00 | 302.65 | 302.65 | 4,847,380 |
| 2026-09-10 | 308.51 | 311.50 | 304.00 | 305.19 | 305.19 | 499,408 |
| 2026-09-09 | 311.00 | 311.92 | 307.55 | 308.51 | 308.51 | 304,627 |
| 2026-09-08 | 311.85 | 313.49 | 307.01 | 310.49 | 310.49 | 1,116,402 |
| 2026-09-07 | 313.50 | 314.00 | 310.88 | 311.77 | 311.77 | 340,023 |
| 2026-09-04 | 314.17 | 316.00 | 312.91 | 313.68 | 313.68 | 310,587 |
| 2026-09-03 | 312.70 | 317.40 | 312.70 | 314.17 | 314.17 | 876,064 |
| 2026-09-02 | 314.99 | 314.99 | 311.20 | 312.70 | 312.70 | 3,360,264 |
| 2026-09-01 | 319.00 | 320.00 | 315.00 | 315.72 | 315.72 | 667,279 |
| 2026-08-31 | 325.00 | 325.00 | 317.00 | 318.05 | 318.05 | 1,780,414 |
| 2026-08-28 | 321.12 | 329.00 | 320.00 | 325.79 | 325.79 | 1,382,100 |
| 2026-08-27 | 323.00 | 324.00 | 318.90 | 321.12 | 321.12 | 1,263,476 |
| 2026-08-25 | 316.61 | 320.88 | 316.00 | 318.63 | 318.63 | 551,373 |
| 2026-08-24 | 317.06 | 319.48 | 315.22 | 316.61 | 316.61 | 839,847 |
| 2026-08-21 | 318.99 | 320.89 | 313.30 | 316.72 | 316.72 | 1,027,545 |
| 2026-08-20 | 320.36 | 324.00 | 315.75 | 317.14 | 317.14 | 584,457 |
| 2026-08-19 | 325.45 | 326.01 | 318.06 | 320.36 | 320.36 | 630,290 |
| 2026-08-18 | 327.50 | 331.75 | 325.00 | 325.45 | 325.45 | 1,807,523 |
| 2026-08-17 | 337.00 | 337.00 | 326.81 | 327.43 | 327.43 | 1,165,626 |
| 2026-08-13 | 330.00 | 336.50 | 330.00 | 334.31 | 334.31 | 1,680,617 |
| 2026-08-12 | 331.12 | 343.39 | 331.12 | 338.16 | 338.16 | 5,151,929 |
| 2026-08-11 | 324.50 | 336.66 | 323.26 | 333.71 | 327.79 | 4,455,485 |
| 2026-08-10 | 325.01 | 327.48 | 321.70 | 326.21 | 320.42 | 1,674,449 |
| 2026-08-07 | 325.50 | 325.50 | 322.00 | 324.62 | 318.86 | 1,075,632 |
| 2026-08-06 | 324.90 | 326.99 | 320.05 | 325.60 | 319.82 | 4,258,277 |
| 2026-08-05 | 311.00 | 325.00 | 309.03 | 322.04 | 316.33 | 10,590,851 |
| 2026-08-04 | 310.26 | 312.79 | 305.50 | 306.99 | 301.54 | 4,636,372 |
| 2026-08-03 | 307.75 | 310.50 | 306.50 | 309.24 | 303.75 | 5,869,800 |
| 2026-07-31 | 304.00 | 305.40 | 302.50 | 303.67 | 298.28 | 433,132 |
| 2026-07-30 | 301.01 | 304.00 | 298.72 | 301.30 | 295.95 | 790,541 |
| 2026-07-29 | 305.89 | 305.89 | 301.01 | 303.25 | 297.87 | 825,069 |
| 2026-07-28 | 309.01 | 309.80 | 305.31 | 306.84 | 301.40 | 1,258,488 |
| 2026-07-27 | 300.00 | 309.02 | 298.01 | 308.18 | 302.71 | 2,468,837 |
| 2026-07-24 | 294.70 | 295.97 | 290.00 | 292.00 | 286.82 | 962,250 |
| 2026-07-23 | 300.00 | 302.00 | 295.00 | 295.49 | 290.25 | 1,013,311 |
Page 1 of 3 · 122 trading daysOlder →
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.