Habib Rice Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	24.000	24.980	23.650	23.990	23.990	36,036
2026-01-23	25.000	25.000	23.550	24.250	24.250	36,327
2026-01-22	25.200	25.690	24.110	24.380	24.380	74,117
2026-01-21	23.500	25.580	23.500	25.000	25.000	605,417
2026-01-20	23.510	23.510	23.200	23.250	23.250	123,269
2026-01-19	23.640	23.800	23.300	23.370	23.370	22,645
2026-01-16	24.000	24.400	23.600	23.640	23.640	47,598
2026-01-15	23.780	24.490	23.010	23.930	23.930	70,931
2026-01-14	25.060	25.500	23.400	23.480	23.480	585,119
2026-01-13	26.300	26.300	25.010	26.000	26.000	31,307
2026-01-12	26.900	26.900	26.040	26.700	26.700	16,978
2026-01-09	26.900	26.900	26.020	26.810	26.810	1,123
2026-01-08	26.890	26.990	26.260	26.500	26.500	29,712
2026-01-07	26.200	26.500	26.000	26.100	26.100	110,404
2026-01-06	26.120	26.700	26.000	26.030	26.030	16,553
2026-01-05	26.990	27.740	26.000	26.110	26.110	54,404
2026-01-02	26.990	26.990	26.100	26.970	26.970	5,874
2026-01-01	25.650	27.000	25.010	26.920	26.920	42,039
2025-12-31	25.700	26.090	25.150	26.000	26.000	35,139
2025-12-30	25.000	25.610	24.610	25.000	25.000	19,963
2025-12-29	24.620	24.630	24.610	24.620	24.620	1,545
2025-12-26	24.300	25.250	24.300	24.980	24.980	6,198
2025-12-24	25.000	25.100	24.550	24.760	24.760	6,428
2025-12-23	24.760	25.650	24.500	24.590	24.590	13,632
2025-12-22	25.620	26.460	24.750	25.000	25.000	40,122
2025-12-19	25.700	25.700	25.560	25.580	25.580	2,162
2025-12-18	26.000	26.000	25.410	26.000	26.000	1,405
2025-12-17	25.500	26.350	25.350	25.710	25.710	620
2025-12-16	26.370	26.370	25.320	25.500	25.500	3,894
2025-12-15	26.460	26.460	25.270	25.500	25.500	10,981
2025-12-12	26.460	26.460	25.600	25.750	25.750	502
2025-12-11	25.750	25.750	25.500	25.590	25.590	1,911
2025-12-10	25.790	25.790	25.690	25.720	25.720	1,412
2025-12-09	25.520	26.250	25.250	25.310	25.310	13,559
2025-12-08	26.490	26.490	25.750	25.870	25.870	19,877
2025-12-05	26.250	26.850	25.750	25.760	25.760	6,230
2025-12-04	28.590	28.590	25.800	25.970	25.970	93,440
2025-12-03	25.880	28.470	25.750	28.150	28.150	148,738
2025-12-02	26.010	26.870	25.800	25.880	25.880	7,979
2025-12-01	26.210	26.990	26.210	26.510	26.510	17,950
2025-11-28	25.300	26.200	25.250	25.270	25.270	3,109
2025-11-27	25.300	26.480	25.300	25.370	25.370	1,505
2025-11-26	25.300	26.300	25.300	25.300	25.300	1,513
2025-11-25	26.250	26.250	25.500	25.760	25.760	2,915
2025-11-24	25.750	26.000	25.750	25.990	25.990	15,113
2025-11-21	25.990	25.990	25.010	25.290	25.290	11,465
2025-11-20	25.990	25.990	25.350	25.770	25.770	10,209
2025-11-19	25.560	25.900	25.550	25.580	25.580	710
2025-11-18	25.890	26.400	25.800	25.820	25.820	866
2025-11-17	26.350	26.350	25.500	25.820	25.820	1,201
2025-11-14	24.000	26.950	24.000	26.370	26.370	49,156
2025-11-13	23.720	24.600	23.720	24.500	24.500	3,682
2025-11-12	23.840	24.600	23.730	23.750	23.750	11,663
2025-11-11	23.800	24.950	23.800	23.990	23.990	16,185
2025-11-10	24.900	24.900	24.050	24.860	24.860	5,152
2025-11-07	24.000	24.980	24.000	24.010	24.010	19,096
2025-11-06	25.000	25.000	24.000	24.000	24.000	35,299
2025-11-05	26.010	26.010	24.510	25.000	25.000	111,232
2025-11-04	26.810	26.810	26.010	26.160	26.160	25,485
2025-11-03	27.000	27.200	26.870	26.970	26.970	3,693

← NewerPage 4 of 5 · 250 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.