Habib Rice Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.300	21.800	19.500	20.690	20.690	488,046
2026-07-22	20.700	20.800	19.920	20.030	20.030	36,542
2026-07-21	20.600	20.600	20.250	20.540	20.540	29,038
2026-07-20	20.070	20.390	20.070	20.100	20.100	5,829
2026-07-17	20.900	20.900	20.000	20.050	20.050	34,760
2026-07-16	20.600	20.850	20.500	20.760	20.760	63,266
2026-07-15	20.550	21.000	19.600	20.530	20.530	85,852
2026-07-14	20.680	21.000	19.810	20.790	20.790	152,554
2026-07-13	21.030	21.030	20.510	20.710	20.710	36,903
2026-07-10	21.400	21.700	21.000	21.040	21.040	113,914
2026-07-09	21.220	21.370	20.910	21.250	21.250	92,594
2026-07-08	21.220	21.440	20.510	21.220	21.220	203,694
2026-07-07	21.790	22.000	21.380	21.510	21.510	264,548
2026-07-06	21.300	21.790	21.200	21.580	21.580	314,973
2026-07-03	21.220	21.550	21.100	21.260	21.260	100,293
2026-07-02	21.600	22.100	21.400	21.490	21.490	138,861
2026-07-01	21.690	22.190	21.400	21.550	21.550	752,781
2026-06-30	21.030	21.500	21.000	21.140	21.140	339,917
2026-06-29	21.490	21.850	21.100	21.240	21.240	525,361
2026-06-24	21.330	21.480	20.830	21.100	21.100	162,082
2026-06-23	21.190	21.950	20.800	21.120	21.120	333,247
2026-06-22	21.000	21.300	20.750	20.970	20.970	221,383
2026-06-19	20.900	21.930	20.300	20.560	20.560	488,048
2026-06-18	21.490	21.500	20.800	21.080	21.080	293,953
2026-06-17	20.620	21.750	20.500	21.060	21.060	410,322
2026-06-16	21.000	21.210	20.500	20.620	20.620	520,416
2026-06-15	20.100	21.250	20.100	20.780	20.780	1,040,401
2026-06-12	20.500	20.900	19.510	19.760	19.760	363,872
2026-06-11	19.010	20.870	18.750	19.970	19.970	648,256
2026-06-10	18.210	20.030	18.210	19.270	19.270	834,346
2026-06-09	18.650	18.650	18.000	18.210	18.210	32,670
2026-06-08	18.060	18.660	18.010	18.580	18.580	3,737
2026-06-05	18.790	18.900	18.600	18.600	18.600	2,999
2026-06-04	18.690	19.000	18.550	18.700	18.700	54,734
2026-06-03	18.240	18.500	18.000	18.270	18.270	80,100
2026-06-02	18.500	18.500	18.490	18.500	18.500	1,373
2026-06-01	18.450	18.650	18.450	18.490	18.490	3,902
2026-05-29	18.170	19.100	18.100	18.380	18.380	3,922
2026-05-25	18.890	18.890	18.700	18.800	18.800	663
2026-05-22	18.790	18.930	18.370	18.400	18.400	1,170
2026-05-21	18.800	18.800	18.160	18.650	18.650	11,122
2026-05-20	19.040	19.440	18.000	18.370	18.370	125,109
2026-05-19	18.000	19.440	16.520	19.040	19.040	358,980
2026-05-18	18.000	18.000	17.500	18.000	18.000	1,966
2026-05-15	18.700	19.000	17.620	17.930	17.930	57,370
2026-05-14	18.450	18.600	18.300	18.340	18.340	28,883
2026-05-13	19.000	19.190	17.850	18.890	18.890	206,178
2026-05-12	19.330	19.900	19.000	19.000	19.000	24,042
2026-05-11	18.600	19.500	18.600	19.330	19.330	66,137
2026-05-08	17.810	18.970	17.520	18.630	18.630	68,878
2026-05-07	18.100	18.100	17.770	17.810	17.810	12,418
2026-05-06	17.990	17.990	17.680	17.750	17.750	41,159
2026-05-05	18.000	18.000	17.400	17.870	17.870	44,599
2026-05-04	18.290	18.290	17.800	17.800	17.800	3,076
2026-04-30	17.800	18.280	17.510	17.510	17.510	4,708
2026-04-29	18.150	18.300	18.000	18.000	18.000	9,744
2026-04-28	18.410	18.800	18.200	18.520	18.520	1,953
2026-04-27	17.990	19.000	17.990	18.740	18.740	40,618
2026-04-24	18.250	18.250	17.800	17.800	17.800	16,213
2026-04-23	19.300	19.300	18.000	18.000	18.000	47,906

← NewerPage 2 of 3 · 123 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.