Habib Rice Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	30.000	30.500	29.920	30.350	30.350	7,144
2025-08-06	29.400	30.180	29.200	30.110	30.110	10,352
2025-08-05	30.000	30.000	29.300	29.310	29.310	5,255
2025-08-04	29.590	29.900	29.000	29.560	29.560	2,973
2025-08-01	30.500	30.500	28.990	29.300	29.300	34,453
2025-07-31	30.400	30.400	30.000	30.000	30.000	1,246
2025-07-30	30.000	30.200	29.700	29.750	29.750	5,555
2025-07-29	30.830	30.830	30.300	30.300	30.300	7,057
2025-07-28	30.500	30.600	30.200	30.380	30.380	11,704
2025-07-25	31.400	31.400	29.020	29.950	29.950	67,616
2025-07-24	31.000	31.400	31.000	31.010	31.010	9,801
2025-07-23	31.870	31.870	30.020	31.160	31.160	35,182
2025-07-22	31.450	31.450	30.500	30.610	30.610	19,587
2025-07-21	31.000	31.200	30.500	30.970	30.970	21,809
2025-07-18	30.500	31.400	30.270	30.650	30.650	78,219
2025-07-17	33.330	33.330	29.900	30.170	30.170	266,689
2025-07-16	32.980	32.980	31.830	31.830	31.830	25
2025-07-15	33.000	33.000	31.160	31.830	31.830	2,914
2025-07-14	33.000	33.000	32.210	32.210	32.210	25
2025-07-11	31.020	34.290	31.020	32.210	32.210	37
2025-07-10	32.000	32.500	32.000	32.210	32.210	566
2025-07-09	32.500	33.500	31.500	33.470	33.470	4,654
2025-07-08	36.100	36.100	30.550	32.500	32.500	1,687
2025-07-07	33.000	34.890	31.010	32.830	32.830	2,911
2025-07-04	32.500	34.000	30.510	33.000	33.000	2,107
2025-07-03	32.500	35.000	31.010	31.910	31.910	2,592
2025-07-02	30.700	33.940	30.700	33.500	33.500	1,203
2025-07-01	32.000	32.250	32.000	32.000	32.000	503
2025-06-30	31.000	31.350	31.000	31.000	31.000	505
2025-06-27	33.000	33.840	31.000	31.000	31.000	131
2025-06-25	32.970	32.970	31.000	31.000	31.000	1
2025-06-24	31.000	31.000	31.000	31.000	31.000	500
2025-06-23	30.310	31.010	30.180	30.840	30.840	2,549
2025-06-18	32.500	32.730	32.500	32.730	32.730	6
2025-06-17	34.890	34.890	31.000	32.730	32.730	1,946
2025-06-16	33.970	33.970	32.000	32.000	32.000	2
2025-06-13	30.210	32.000	30.210	32.000	32.000	2
2025-06-12	31.980	32.000	31.980	32.000	32.000	900
2025-06-11	31.980	31.980	31.980	31.980	31.980	1
2025-06-10	33.000	33.000	31.980	31.980	31.980	1
2025-06-04	33.990	33.990	31.980	31.980	31.980	619
2025-06-03	34.200	34.200	34.200	34.200	34.200	2
2025-06-02	31.050	34.200	31.020	34.200	34.200	181
2025-05-30	29.030	34.200	29.030	34.200	34.200	520
2025-05-26	31.000	31.980	31.000	31.110	31.110	159
2025-05-22	32.000	32.000	31.110	31.110	31.110	152
2025-05-21	31.100	31.990	31.100	31.110	31.110	503
2025-05-20	30.110	30.110	30.020	30.020	30.020	2,502
2025-05-19	31.690	31.690	31.690	31.690	31.690	1,009
2025-05-16	30.110	32.000	30.110	32.000	32.000	7,887
2025-05-13	31.960	31.960	30.140	31.430	31.430	1,361
2025-05-09	32.890	32.890	30.000	30.310	30.310	431
2025-05-08	30.100	32.880	30.000	30.310	30.310	3,023
2025-05-07	29.050	32.900	28.710	32.900	32.900	2,010
2025-05-06	31.000	31.900	31.000	31.900	31.900	3,008
2025-05-05	31.000	31.000	30.150	30.190	30.190	2,034
2025-05-02	30.130	31.000	30.100	30.230	30.230	3,100
2025-04-30	31.310	31.800	31.310	31.800	31.800	10,263
2025-04-29	32.900	32.900	31.990	31.990	31.990	10
2025-04-28	31.900	31.990	31.010	31.990	31.990	4,260

← NewerPage 6 of 15 · 898 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.