Habib Rice Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.280	19.400	19.000	19.000	19.000	7,669
2026-04-21	19.000	19.290	18.530	18.940	18.940	1,606
2026-04-20	18.900	19.090	18.660	19.000	19.000	9,171
2026-04-17	19.230	19.480	18.820	19.090	19.090	20,419
2026-04-16	18.800	19.250	18.510	18.980	18.980	17,297
2026-04-15	18.220	19.000	18.220	18.400	18.400	19,565
2026-04-14	18.200	18.700	18.200	18.460	18.460	19,055
2026-04-13	18.390	18.600	18.000	18.020	18.020	13,783
2026-04-10	18.980	18.980	18.260	18.690	18.690	53,775
2026-04-09	18.930	19.150	18.250	18.850	18.850	5,581
2026-04-08	18.250	19.380	18.000	18.930	18.930	75,001
2026-04-07	18.000	18.200	17.100	18.110	18.110	34,637
2026-04-06	18.490	18.490	17.300	18.270	18.270	30,089
2026-04-03	17.480	18.500	17.480	18.000	18.000	4,223
2026-04-02	18.500	18.500	18.000	18.040	18.040	2,339
2026-04-01	17.490	18.990	17.490	18.070	18.070	77,944
2026-03-31	17.490	17.900	17.050	17.260	17.260	11,390
2026-03-30	19.000	19.000	17.000	17.000	17.000	54,483
2026-03-27	19.060	19.060	17.560	18.500	18.500	19,052
2026-03-26	20.500	20.780	19.050	19.050	19.050	262,486
2026-03-25	19.850	21.370	18.610	21.170	21.170	82,269
2026-03-24	18.000	19.810	17.280	19.770	19.770	67,679
2026-03-19	17.120	18.200	17.120	18.020	18.020	103,072
2026-03-18	17.500	17.680	17.310	17.640	17.640	514
2026-03-17	17.500	18.400	17.150	17.500	17.500	81,874
2026-03-16	17.600	17.600	17.100	17.220	17.220	56,572
2026-03-13	17.500	17.990	17.000	17.640	17.640	27,291
2026-03-12	18.500	18.500	17.660	17.800	17.800	502
2026-03-11	18.960	19.480	17.970	17.970	17.970	5,502
2026-03-10	16.760	19.500	16.510	17.970	17.970	20,325
2026-03-09	18.200	18.200	17.990	18.150	18.150	1,315
2026-03-06	19.500	19.500	17.810	18.150	18.150	12,923
2026-03-05	20.000	20.050	18.300	19.380	19.380	3,205
2026-03-04	17.400	19.970	17.400	18.800	18.800	13,017
2026-03-03	18.500	18.500	17.600	18.500	18.500	2,440
2026-03-02	18.510	18.600	18.220	18.220	18.220	13,104
2026-02-27	21.000	21.000	20.240	20.240	20.240	384
2026-02-26	20.550	21.000	20.000	20.240	20.240	13,780
2026-02-25	21.000	21.300	20.800	21.100	21.100	8,002
2026-02-24	21.200	21.200	21.080	21.080	21.080	6,324
2026-02-23	20.800	21.600	20.510	21.000	21.000	20,354
2026-02-20	21.930	21.930	21.000	21.180	21.180	3,051
2026-02-19	22.000	22.710	21.600	21.610	21.610	18,351
2026-02-18	21.990	22.010	21.990	22.000	22.000	57,540
2026-02-17	22.500	22.500	21.510	21.950	21.950	9,663
2026-02-16	22.300	22.790	22.000	22.210	22.210	35,140
2026-02-13	22.800	22.800	22.300	22.700	22.700	4,099
2026-02-12	22.880	23.000	22.500	22.500	22.500	16,506
2026-02-11	23.000	23.250	22.900	22.920	22.920	12,162
2026-02-10	23.000	23.600	23.000	23.000	23.000	126,466
2026-02-09	23.150	23.740	23.150	23.300	23.300	41,635
2026-02-06	22.990	23.300	22.800	23.150	23.150	24,376
2026-02-04	23.280	23.380	23.000	23.000	23.000	32,425
2026-02-03	23.020	23.500	22.510	23.270	23.270	23,169
2026-02-02	24.100	24.450	22.990	23.150	23.150	98,117
2026-01-30	23.250	24.000	23.250	23.700	23.700	24,504
2026-01-29	24.060	24.100	23.300	23.320	23.320	39,430
2026-01-28	24.260	24.750	24.020	24.060	24.060	143,840
2026-01-27	24.000	24.650	24.000	24.460	24.460	22,027
2026-01-26	24.000	24.980	23.650	23.990	23.990	36,036

← NewerPage 3 of 15 · 894 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.