Habib Rice Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	38.500	38.500	38.500	38.500	36.960	1,000
2023-08-17	39.800	39.900	39.800	39.840	38.246	2,500
2023-08-16	38.070	38.070	38.070	38.070	36.547	1,000
2023-08-15	39.900	39.900	38.070	38.070	36.547	3,000
2023-08-11	39.980	39.980	39.980	39.980	38.381	500
2023-08-09	39.890	39.900	39.890	39.900	38.304	2,000
2023-08-07	39.030	39.030	39.000	39.000	37.440	1,500
2023-08-04	38.000	38.000	38.000	38.000	36.480	500
2023-08-03	38.900	40.000	38.900	39.800	38.208	18,500
2023-07-31	39.250	39.250	37.230	37.230	35.741	3,500
2023-07-25	38.500	38.500	38.500	38.500	36.960	500
2023-07-21	36.000	36.000	36.000	36.000	34.560	500
2023-07-11	34.990	38.700	34.990	38.650	37.104	18,000
2023-07-10	41.930	41.930	36.100	36.100	34.656	5,000
2023-07-07	39.000	41.000	36.100	39.000	37.440	500
2023-07-05	45.070	45.070	39.000	39.000	37.440	1,500
2023-07-04	41.000	41.930	41.000	41.930	40.253	9,000
2023-06-27	38.990	39.000	38.990	39.000	37.440	1,000
2023-06-26	39.000	39.000	39.000	39.000	37.440	2,000
2023-06-22	39.000	39.000	39.000	39.000	37.440	500
2023-06-15	45.000	45.000	41.000	42.000	40.320	14,000
2023-06-14	41.470	41.930	41.470	41.930	40.253	23,500
2023-06-07	39.000	39.000	39.000	39.000	37.440	500
2023-06-06	39.500	40.250	39.000	39.000	37.440	13,000
2023-06-05	37.110	39.220	37.110	39.220	37.651	1,500
2023-05-24	36.500	36.500	36.500	36.500	35.040	3,500
2023-05-22	35.000	35.500	35.000	35.100	33.696	6,500
2023-05-18	34.110	34.110	34.110	34.110	32.746	500
2023-05-15	35.500	36.000	35.500	35.820	34.387	3,000
2023-05-12	33.610	33.610	33.610	33.610	32.266	500
2023-05-11	36.500	36.500	36.000	36.000	34.560	1,500
2023-05-08	33.510	34.990	33.510	34.500	33.120	2,000
2023-05-02	35.940	35.940	35.940	35.940	34.502	1,500
2023-04-28	36.460	36.460	36.000	36.000	34.560	3,000
2023-04-27	36.460	36.460	36.460	36.460	35.002	500
2023-04-26	33.440	33.930	33.440	33.930	32.573	5,000
2023-04-18	31.570	31.570	31.570	31.570	30.307	500
2023-04-11	33.980	33.980	33.980	33.980	32.621	500
2023-04-04	33.000	33.000	33.000	33.000	31.680	500
2023-03-16	33.000	33.000	31.900	32.690	31.382	2,500
2023-03-13	34.480	34.480	34.480	34.480	33.101	1,500
2023-03-10	32.440	33.140	32.440	33.140	31.814	1,500
2023-03-09	30.990	30.990	30.990	30.990	29.750	6,500
2023-03-08	30.990	30.990	30.990	30.990	29.750	12,000
2023-03-06	30.990	30.990	30.990	30.990	29.750	3,500
2023-03-03	30.500	30.500	30.500	30.500	29.280	1,500
2023-03-02	30.500	30.500	30.500	30.500	29.280	1,000
2023-02-28	31.000	31.500	31.000	31.000	29.760	1,000
2023-02-24	31.500	31.500	31.500	31.500	30.240	500
2023-02-23	30.990	31.490	30.990	31.490	30.230	3,000
2023-02-22	32.510	32.510	31.500	31.500	30.240	12,500
2023-02-21	34.500	34.520	34.500	34.510	31.210	1,500
2023-02-20	34.000	34.500	34.000	34.500	31.201	5,500
2023-02-17	34.000	34.000	33.800	33.800	30.568	2,000
2023-02-16	34.000	34.000	34.000	34.000	30.748	7,500
2023-02-15	32.010	34.200	32.010	34.200	30.929	18,000
2023-02-14	32.060	35.200	32.050	32.950	29.799	13,500
2023-02-13	34.000	34.000	33.800	33.900	30.658	3,500
2023-02-10	33.740	34.000	31.840	32.900	29.754	24,000
2023-02-09	31.000	31.840	31.000	31.840	28.795	29,000

← NewerPage 12 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.