Habib Rice Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	28.000	28.000	27.010	27.020	27.020	31,929
2025-10-29	27.760	28.000	27.500	27.500	27.500	14,549
2025-10-28	28.250	28.990	27.750	27.890	27.890	64,168
2025-10-27	28.400	28.990	28.250	28.910	28.910	4,550
2025-10-24	28.300	29.000	28.300	28.990	28.990	24,480
2025-10-23	28.810	29.250	28.500	28.510	28.510	24,083
2025-10-22	29.000	29.000	28.900	28.920	28.920	10,560
2025-10-21	29.400	29.400	29.000	29.010	29.010	18,345
2025-10-20	29.390	29.500	29.010	29.020	29.020	2,144
2025-10-17	29.050	29.500	28.750	28.880	28.880	21,257
2025-10-16	29.220	29.950	29.010	29.440	29.440	9,379
2025-10-15	29.110	29.990	29.110	29.700	29.700	3,158
2025-10-14	29.050	30.100	29.050	29.640	29.640	6,198
2025-10-13	29.300	29.660	29.250	29.260	29.260	6,848
2025-10-10	30.200	30.200	29.530	29.860	29.860	1,664
2025-10-09	30.010	30.250	29.500	30.100	30.100	50,002
2025-10-08	30.890	30.890	30.000	30.000	30.000	3,839
2025-10-07	30.900	30.900	30.000	30.030	30.030	2,037
2025-10-06	30.900	30.900	30.000	30.020	30.020	65,661
2025-10-03	30.950	30.950	30.000	30.050	30.050	24,175
2025-10-02	31.950	31.950	30.000	30.320	30.320	15,932
2025-10-01	32.150	32.150	30.010	30.500	30.500	41,905
2025-09-30	31.200	32.250	31.000	31.080	31.080	2,498
2025-09-29	32.250	32.250	31.040	31.310	31.310	665
2025-09-26	30.980	33.400	30.110	31.000	31.000	38,630
2025-09-25	32.100	32.290	30.000	30.550	30.550	37,879
2025-09-24	33.000	33.060	32.010	32.020	32.020	5,332
2025-09-23	32.950	33.320	31.730	32.950	32.950	49,406
2025-09-22	31.900	32.090	31.730	32.000	32.000	11,662
2025-09-19	32.190	32.780	31.110	32.000	32.000	18,355
2025-09-18	32.120	32.490	31.710	31.890	31.890	27,593
2025-09-17	36.010	37.000	31.870	32.080	32.080	287,223
2025-09-16	32.850	35.410	30.020	35.410	35.410	2,458,484
2025-09-15	31.890	32.290	30.150	32.190	32.190	2,016,146
2025-09-12	31.250	33.070	30.320	32.170	32.170	3,719
2025-09-11	31.490	31.490	31.000	31.240	31.240	771
2025-09-10	31.070	31.300	31.000	31.000	31.000	1,472
2025-09-09	31.100	31.140	31.000	31.000	31.000	1,977
2025-09-08	31.260	31.800	31.100	31.500	31.500	3,631
2025-09-05	32.290	32.290	31.030	31.580	31.580	5,003
2025-09-04	31.330	31.790	30.400	30.770	30.770	2,055
2025-09-03	31.110	31.890	31.110	31.800	31.800	3,502
2025-09-02	32.000	32.000	30.270	31.710	31.710	43,008
2025-09-01	31.990	32.000	31.090	31.500	31.500	8,567
2025-08-29	31.900	32.000	31.090	31.090	31.090	2
2025-08-28	31.980	31.980	31.090	31.090	31.090	351
2025-08-27	31.880	31.880	31.000	31.090	31.090	3,225
2025-08-26	32.000	32.500	31.800	32.000	32.000	15,403
2025-08-25	32.990	33.100	31.800	32.000	32.000	35,593
2025-08-22	35.000	35.000	31.350	32.950	32.950	16,898
2025-08-21	31.700	32.790	31.000	32.100	32.100	47,886
2025-08-20	33.800	34.000	31.000	31.460	31.460	121,957
2025-08-19	30.910	33.550	30.120	33.260	33.260	162,878
2025-08-18	30.850	30.850	30.200	30.500	30.500	2,322
2025-08-15	30.150	30.840	30.150	30.820	30.820	8,870
2025-08-13	30.400	30.400	29.720	29.850	29.850	9,354
2025-08-12	29.740	30.300	29.740	29.980	29.980	8
2025-08-11	30.000	30.300	29.740	29.980	29.980	6,747
2025-08-08	30.500	30.500	29.000	29.170	29.170	11,923
2025-08-07	30.000	30.500	29.920	30.350	30.350	7,144

← NewerPage 5 of 15 · 897 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.