Habib Rice Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	34.000	34.000	34.000	34.000	29.124	1,500
2022-07-18	34.000	34.000	34.000	34.000	29.124	500
2022-07-15	35.000	35.000	32.550	32.550	27.882	1,000
2022-07-04	33.130	33.600	33.130	33.600	28.781	1,000
2022-06-28	35.500	35.500	35.500	35.500	30.409	5,000
2022-06-24	34.000	34.000	34.000	34.000	29.124	500
2022-06-22	35.000	35.000	35.000	35.000	29.980	1,000
2022-06-21	35.700	35.700	35.700	35.700	30.580	500
2022-06-17	35.950	35.950	35.900	35.900	30.751	1,000
2022-06-16	35.950	35.950	35.950	35.950	30.794	500
2022-06-15	34.000	34.050	34.000	34.000	29.124	2,000
2022-06-13	34.200	34.200	34.200	34.200	29.295	500
2022-06-06	34.010	35.000	34.000	35.000	29.980	13,000
2022-06-03	35.950	35.980	35.950	35.960	30.803	1,500
2022-06-02	33.760	33.760	33.760	33.760	28.918	500
2022-05-31	35.990	35.990	35.990	35.990	30.828	500
2022-05-23	33.760	34.100	33.760	34.100	29.209	1,000
2022-05-20	35.790	35.790	35.500	35.500	30.409	3,000
2022-05-19	35.990	35.990	35.900	35.900	30.751	3,500
2022-05-18	35.980	36.000	35.980	35.990	30.828	2,500
2022-05-16	35.000	35.000	35.000	35.000	29.980	500
2022-05-13	35.000	36.500	35.000	35.000	29.980	6,500
2022-05-12	34.000	34.000	34.000	34.000	29.124	2,500
2022-05-11	33.000	33.000	33.000	33.000	28.267	2,500
2022-05-09	33.100	33.100	33.100	33.100	28.353	2,000
2022-05-06	34.500	34.500	34.500	34.500	29.552	6,000
2022-04-27	34.500	34.500	34.500	34.500	29.552	500
2022-04-26	36.650	36.650	36.650	36.650	31.394	3,000
2022-04-22	36.650	36.650	36.650	36.650	31.394	500
2022-04-19	35.800	35.800	35.200	35.200	30.152	7,500
2022-04-18	37.010	38.500	35.610	35.660	30.546	118,500
2022-04-15	38.000	38.490	38.000	38.490	32.970	3,500
2022-04-14	38.500	39.000	38.500	38.600	33.064	26,500
2022-04-12	38.500	38.500	38.500	38.500	32.978	4,500
2022-04-11	37.100	37.100	36.800	36.800	31.522	1,500
2022-04-08	36.500	36.500	36.250	36.380	31.162	1,000
2022-04-07	36.000	37.500	36.000	37.500	32.122	3,500
2022-04-04	36.000	36.000	36.000	36.000	30.837	2,000
2022-04-01	36.000	36.000	36.000	36.000	30.837	1,500
2022-03-22	36.000	36.000	36.000	36.000	30.837	2,000
2022-03-16	36.000	36.000	36.000	36.000	30.837	500
2022-03-11	36.000	36.000	36.000	36.000	30.837	25,500
2022-03-09	36.400	36.450	34.600	34.800	29.809	7,500
2022-03-08	35.870	36.650	35.870	36.000	30.837	21,500
2022-03-07	34.500	34.500	34.200	34.200	29.295	1,000
2022-03-04	35.950	36.000	35.950	36.000	30.837	2,000
2022-03-03	36.000	36.000	36.000	36.000	30.837	80,000
2022-03-02	36.750	37.000	36.700	36.700	31.436	12,500
2022-03-01	37.400	37.400	37.400	37.400	32.036	500
2022-02-25	35.000	35.000	35.000	35.000	29.980	1,000
2022-02-24	34.600	35.000	34.500	35.000	29.980	5,500
2022-02-22	36.750	36.750	36.750	36.750	31.479	500
2022-02-21	35.050	36.750	35.050	36.750	31.479	2,000
2022-02-18	36.900	36.900	36.900	36.900	31.608	2,500
2022-02-17	36.900	36.900	36.900	36.900	31.608	500
2022-02-16	37.500	37.500	37.500	37.500	32.122	500
2022-02-15	36.000	38.500	33.300	35.110	30.074	115,000
2022-02-14	35.000	36.000	35.000	36.000	30.837	21,500
2022-02-11	37.400	37.500	37.000	37.000	31.693	28,000
2022-02-10	36.000	38.700	36.000	37.810	32.387	21,000

← NewerPage 14 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.