Habib Rice Prod historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	38.000	39.000	38.000	39.000	39.000	1,000
2024-01-04	37.180	37.180	37.180	37.180	37.180	500
2024-01-03	39.800	40.000	39.800	40.000	40.000	5,000
2024-01-02	39.500	39.500	39.500	39.500	39.500	7,500
2024-01-01	39.500	40.000	39.500	40.000	40.000	11,000
2023-12-29	39.750	39.800	39.750	39.800	39.800	6,000
2023-12-28	39.580	39.680	39.090	39.490	39.490	9,500
2023-12-26	39.000	39.000	36.500	37.000	37.000	4,000
2023-12-19	37.990	37.990	37.990	37.990	37.990	1,500
2023-12-18	37.600	38.000	37.000	38.000	38.000	6,000
2023-12-15	37.100	39.950	37.100	39.950	39.950	1,500
2023-12-14	38.500	39.500	38.500	39.500	39.500	1,500
2023-12-13	38.000	39.020	38.000	39.020	39.020	1,500
2023-12-12	39.000	39.000	39.000	39.000	39.000	1,000
2023-12-08	38.700	38.700	38.700	38.700	38.700	2,500
2023-12-07	39.000	39.000	38.000	38.700	38.700	6,500
2023-12-06	38.000	38.600	37.990	38.400	38.400	6,500
2023-12-05	39.020	39.020	38.000	38.000	38.000	11,500
2023-12-04	41.360	41.390	40.890	40.890	40.890	1,500
2023-11-30	38.400	38.500	38.400	38.500	38.500	1,000
2023-11-29	38.100	39.000	36.100	39.000	39.000	3,500
2023-11-28	38.880	39.000	38.880	39.000	39.000	5,000
2023-11-23	38.000	38.250	38.000	38.250	38.250	3,000
2023-11-22	37.950	39.000	37.950	38.000	38.000	15,000
2023-11-21	38.000	38.000	38.000	38.000	38.000	1,500
2023-11-16	37.500	37.500	37.400	37.480	37.480	4,000
2023-11-15	37.500	37.700	37.500	37.700	37.700	1,000
2023-11-14	36.990	37.000	36.900	37.000	37.000	14,000
2023-11-13	35.990	35.990	35.990	35.990	35.990	1,000
2023-11-10	35.200	36.500	35.200	36.100	36.100	23,500
2023-11-08	34.750	35.950	34.750	35.950	35.950	2,000
2023-11-06	35.250	35.250	34.760	34.810	34.810	3,500
2023-10-30	36.000	36.000	36.000	36.000	36.000	500
2023-10-27	36.500	36.500	35.510	35.510	35.510	3,500
2023-10-26	37.000	37.000	37.000	37.000	37.000	3,500
2023-10-24	37.100	37.100	37.000	37.000	37.000	1,000
2023-10-23	37.000	38.990	36.000	37.000	37.000	500
2023-10-18	37.320	37.320	37.000	37.000	37.000	2,000
2023-10-16	37.500	37.500	37.500	37.500	37.500	500
2023-10-11	38.900	38.900	38.900	38.900	37.344	500
2023-10-09	37.500	39.100	37.500	39.100	37.536	2,000
2023-10-04	37.110	37.110	37.110	37.110	35.626	500
2023-09-28	40.000	40.000	39.500	39.500	37.920	2,500
2023-09-27	37.500	37.500	37.500	37.500	36.000	500
2023-09-26	37.990	38.400	37.250	37.990	36.470	4,000
2023-09-25	38.990	39.000	38.990	39.000	37.440	1,000
2023-09-19	36.980	37.000	36.980	36.990	35.510	2,000
2023-09-15	40.250	40.250	36.110	36.500	35.040	11,500
2023-09-14	36.000	38.350	36.000	38.180	36.653	2,000
2023-09-13	41.000	42.200	38.320	38.320	36.787	31,500
2023-09-12	40.000	43.000	37.260	41.320	39.667	5,000
2023-09-11	40.800	40.800	37.800	40.000	38.400	6,000
2023-09-08	40.840	40.840	40.840	40.840	39.206	500
2023-09-04	37.990	37.990	37.990	37.990	36.470	500
2023-08-31	36.500	36.500	36.500	36.500	35.040	1,500
2023-08-30	37.750	37.750	37.730	37.730	36.221	1,000
2023-08-29	38.990	38.990	38.990	38.990	37.430	500
2023-08-28	39.500	39.500	39.500	39.500	37.920	1,000
2023-08-25	38.730	38.730	38.730	38.730	37.181	500
2023-08-21	39.900	41.300	39.500	40.000	38.400	16,000

← NewerPage 11 of 15 · 899 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-16	1.5000 PKR
2023-02-22	2.0000 PKR
2022-10-14	2.0000 PKR
2021-10-14	3.0000 PKR
2021-03-04	2.0000 PKR
2020-10-16	3.0000 PKR
2019-10-14	2.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.