Habib Rice Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.240	30.000	29.240	29.620	26.787	7,500
2023-02-07	28.940	28.940	28.000	28.230	25.530	5,000
2023-02-06	29.000	30.000	28.000	28.410	25.693	7,000
2023-02-03	28.540	28.540	28.500	28.510	25.783	1,500
2023-02-02	29.000	29.000	28.500	28.730	25.982	11,000
2023-02-01	29.100	29.100	29.010	29.060	26.281	1,000
2023-01-31	29.000	29.000	29.000	29.000	26.227	500
2023-01-30	29.500	30.000	29.500	30.000	27.131	1,500
2023-01-27	30.010	30.010	30.000	30.000	27.131	2,500
2023-01-25	31.500	31.500	31.500	31.500	28.488	2,500
2023-01-02	31.800	31.800	31.800	31.800	28.759	4,000
2022-12-29	31.800	31.800	31.790	31.800	28.759	10,000
2022-12-27	32.000	32.000	30.500	30.500	27.583	3,500
2022-12-26	32.000	32.000	32.000	32.000	28.940	4,000
2022-12-22	33.000	33.000	30.560	30.560	27.637	1,500
2022-12-14	33.000	33.000	33.000	33.000	29.844	8,500
2022-12-13	33.500	34.000	33.500	34.000	30.748	3,500
2022-12-05	35.000	35.000	35.000	35.000	31.653	25,000
2022-12-01	35.000	35.000	35.000	35.000	31.653	500
2022-11-28	34.000	35.000	34.000	35.000	31.653	8,000
2022-11-22	35.000	35.000	35.000	35.000	31.653	1,500
2022-11-17	33.510	33.510	33.510	33.510	30.305	500
2022-11-07	35.560	35.560	35.560	35.560	32.159	500
2022-11-02	34.000	34.000	34.000	34.000	30.748	500
2022-10-18	35.000	35.000	34.000	34.000	30.748	7,500
2022-10-14	35.000	35.850	35.000	35.000	31.653	2,500
2022-10-13	37.980	37.980	37.800	37.850	32.421	2,000
2022-10-10	36.000	36.000	36.000	36.000	30.837	3,000
2022-10-07	36.000	36.000	36.000	36.000	30.837	5,000
2022-10-06	36.000	36.000	36.000	36.000	30.837	1,000
2022-10-03	37.620	37.620	37.620	37.620	32.224	500
2022-09-29	35.000	35.000	35.000	35.000	29.980	1,000
2022-09-28	35.000	35.000	35.000	35.000	29.980	2,500
2022-09-27	34.410	34.410	34.410	34.410	29.475	500
2022-09-26	34.410	34.410	34.410	34.410	29.475	2,000
2022-09-23	34.390	34.410	34.390	34.410	29.475	2,500
2022-09-22	32.010	32.010	32.010	32.010	27.419	500
2022-09-19	33.510	33.510	33.510	33.510	28.704	500
2022-09-14	34.980	35.000	34.980	35.000	29.980	16,000
2022-09-13	33.500	35.100	33.500	35.100	30.066	3,000
2022-09-12	34.750	35.100	34.750	35.100	30.066	4,500
2022-09-08	34.250	34.300	33.010	33.510	28.704	3,000
2022-09-07	33.000	34.900	33.000	34.500	29.552	11,500
2022-09-06	34.990	34.990	34.990	34.990	29.972	2,500
2022-09-05	36.000	37.500	34.690	34.690	29.715	15,000
2022-09-01	37.500	37.500	37.500	37.500	32.122	500
2022-08-31	36.500	36.500	36.500	36.500	31.265	500
2022-08-29	35.500	35.500	35.500	35.500	30.409	1,000
2022-08-23	33.770	33.770	33.770	33.770	28.927	500
2022-08-19	33.770	33.770	33.770	33.770	28.927	500
2022-08-16	36.500	36.500	36.500	36.500	31.265	1,000
2022-08-15	35.000	36.500	35.000	36.500	31.265	5,500
2022-08-11	34.510	34.510	34.510	34.510	29.561	1,000
2022-08-10	37.200	37.200	37.200	37.200	31.865	1,000
2022-08-04	31.810	35.000	31.800	34.620	29.655	4,500
2022-08-02	34.000	34.000	34.000	34.000	29.124	1,500
2022-08-01	35.390	35.390	35.390	35.390	30.314	1,000
2022-07-28	35.300	35.490	35.300	35.470	30.383	7,000
2022-07-27	35.210	35.210	35.210	35.210	30.160	1,000
2022-07-26	35.210	35.210	35.210	35.210	30.160	1,000

← NewerPage 13 of 15 · 896 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.