Habib Rice Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	36.000	36.000	35.980	36.000	30.837	3,000
2022-02-08	36.000	36.000	35.990	36.000	30.837	12,000
2022-02-04	36.500	36.500	36.000	36.000	30.837	25,500
2022-02-03	36.500	36.500	36.000	36.000	30.837	18,500
2022-02-02	36.500	36.500	36.000	36.500	31.265	27,500
2022-02-01	36.400	36.500	34.550	36.500	31.265	91,000
2022-01-31	37.000	37.000	36.000	36.500	31.265	30,000
2022-01-28	34.400	35.500	34.400	35.200	30.152	13,500
2022-01-27	34.470	34.500	34.400	34.400	29.466	6,500
2022-01-20	33.500	33.500	33.500	33.500	28.695	500
2022-01-19	33.500	33.750	32.750	33.500	28.695	11,000
2022-01-18	33.100	33.100	33.100	33.100	28.353	1,000
2022-01-12	32.610	34.000	32.500	34.000	29.124	8,000
2022-01-11	33.880	34.640	33.880	34.100	29.209	2,500
2022-01-06	33.900	33.900	33.900	33.900	29.038	1,000
2022-01-05	33.600	33.750	33.600	33.600	28.781	6,000
2022-01-04	33.250	33.250	33.250	33.250	28.481	500
2021-12-31	33.250	33.250	33.250	33.250	28.481	2,000
2021-12-29	32.300	33.000	32.250	33.000	28.267	3,000
2021-12-23	33.000	34.000	33.000	33.500	28.695	29,500
2021-12-22	33.000	33.000	33.000	33.000	28.267	2,500
2021-12-21	33.100	33.100	33.000	33.000	28.267	6,000
2021-12-20	32.750	34.000	32.750	34.000	29.124	10,000
2021-12-17	32.000	32.750	32.000	32.750	28.053	1,500
2021-12-16	33.750	33.750	31.500	31.590	27.059	4,000
2021-12-15	31.500	32.350	31.500	31.850	27.282	8,500
2021-12-14	31.000	32.250	30.100	32.150	27.539	8,500
2021-12-13	30.100	32.950	30.060	31.750	27.196	9,500
2021-12-10	32.400	32.400	32.400	32.400	27.753	1,000
2021-12-09	32.990	32.990	32.990	32.990	28.259	500
2021-12-07	33.430	33.430	33.430	33.430	28.635	500
2021-12-06	30.490	32.500	30.490	32.500	27.839	3,500
2021-12-03	29.900	30.600	29.900	30.390	26.031	4,000
2021-12-02	31.040	31.040	28.870	29.710	25.449	145,500
2021-12-01	31.000	32.500	30.790	31.210	26.734	10,500
2021-11-30	32.750	32.750	30.300	30.520	26.143	104,500
2021-11-29	32.750	32.750	32.750	32.750	28.053	500
2021-11-26	33.000	34.500	31.000	31.320	26.828	215,000
2021-11-25	34.870	34.870	33.000	33.000	28.267	11,000
2021-11-24	33.490	33.500	33.450	33.450	28.653	6,000
2021-11-23	35.000	35.000	32.200	32.210	27.590	353,000
2021-11-22	36.000	36.010	34.500	34.810	29.818	84,500
2021-11-19	36.700	36.700	36.700	36.700	31.436	500
2021-11-15	36.480	37.000	36.460	37.000	31.693	3,500
2021-11-10	34.010	36.500	34.010	36.500	31.265	1,000
2021-11-08	37.000	37.200	36.500	36.500	31.265	2,000
2021-11-05	36.800	36.800	36.800	36.800	31.522	4,500
2021-11-03	36.500	36.500	36.450	36.450	31.222	4,000
2021-11-02	36.000	36.900	36.000	36.500	31.265	6,000
2021-11-01	36.000	36.900	36.000	36.900	31.608	5,000
2021-10-29	37.000	37.000	36.000	36.000	30.837	7,000
2021-10-28	37.000	37.000	36.300	37.000	31.693	10,000
2021-10-27	37.300	37.300	37.200	37.250	31.908	1,000
2021-10-26	37.000	37.000	37.000	37.000	31.693	500
2021-10-22	38.000	38.000	38.000	38.000	32.550	500
2021-10-20	38.990	38.990	37.000	37.030	31.719	37,000
2021-10-18	39.690	39.690	39.690	39.690	33.998	500
2021-10-15	37.000	37.000	37.000	37.000	31.693	500
2021-10-14	34.100	36.800	34.100	36.800	31.522	4,500

← NewerPage 15 of 15 · 899 trading days

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.