Habib Rice Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	30.250	32.000	30.250	30.680	30.680	700
2025-04-24	30.700	31.500	30.050	31.500	31.500	5,300
2025-04-23	31.210	31.310	31.210	31.250	31.250	2,100
2025-04-22	31.110	32.900	31.110	32.000	32.000	144
2025-04-18	32.000	32.000	32.000	32.000	32.000	1,000
2025-04-17	32.890	32.890	31.040	31.040	31.040	3
2025-04-16	32.000	32.000	31.040	31.040	31.040	50
2025-04-15	31.010	31.500	31.000	31.040	31.040	1,428
2025-04-14	33.100	33.100	31.940	31.940	31.940	150
2025-04-11	33.390	33.390	31.520	31.940	31.940	12
2025-04-10	31.990	32.000	31.330	31.940	31.940	588
2025-04-09	31.500	31.990	31.500	31.940	31.940	729
2025-04-08	30.150	32.000	30.150	30.500	30.500	2,341
2025-04-07	30.510	31.500	29.170	31.330	31.330	2,900
2025-04-04	31.200	32.400	31.200	32.400	32.400	5,804
2025-04-03	32.980	32.980	31.280	31.280	31.280	10
2025-03-27	32.990	32.990	31.280	31.280	31.280	77
2025-03-26	32.890	32.890	31.280	31.280	31.280	237
2025-03-24	33.400	33.400	31.280	31.280	31.280	51
2025-03-21	32.700	32.700	31.010	31.280	31.280	1,998
2025-03-20	31.000	33.000	30.300	32.840	32.840	25
2025-03-19	32.900	33.000	32.000	32.840	32.840	582
2025-03-18	32.900	33.280	32.900	33.280	33.280	200
2025-03-17	30.210	33.280	30.210	33.280	33.280	104
2025-03-14	33.350	33.350	33.280	33.280	33.280	2
2025-03-13	30.230	33.400	30.230	33.280	33.280	2,306
2025-03-12	32.750	33.400	32.750	32.970	32.970	1,103
2025-03-11	31.980	31.990	31.980	31.990	31.990	1,480
2025-03-10	30.210	30.210	30.070	30.100	30.100	1,922
2025-03-06	32.000	32.000	31.990	32.000	32.000	1,398
2025-03-03	31.100	31.100	31.100	31.100	31.100	500
2025-02-28	31.000	32.000	30.600	30.600	30.600	4,122
2025-02-27	31.000	33.000	31.000	31.000	31.000	520
2025-02-26	30.750	31.000	30.630	31.000	31.000	2,000
2025-02-25	31.000	32.000	31.000	31.000	31.000	20,080
2025-02-24	31.000	32.000	29.100	31.960	31.960	10,297
2025-02-21	31.200	32.200	30.920	31.980	31.980	1,000
2025-02-20	30.800	32.760	30.800	32.760	32.760	1
2025-02-19	31.000	33.000	31.000	32.760	32.760	265
2025-02-18	32.790	32.800	31.030	32.760	32.760	2,636
2025-02-14	31.500	31.500	31.040	31.040	31.040	1,001
2025-02-13	32.500	32.500	31.480	31.480	31.480	163
2025-02-11	31.010	32.600	31.010	31.480	31.480	822
2025-02-10	32.600	32.600	32.600	32.600	32.600	500
2025-02-07	31.000	33.000	31.000	32.950	32.950	127
2025-02-06	32.800	33.000	31.210	32.950	32.950	9,320
2025-02-04	32.070	33.980	32.000	32.070	32.070	100
2025-02-03	34.310	34.310	32.070	32.070	32.070	21
2025-01-31	32.600	32.600	31.630	32.070	32.070	588
2025-01-30	32.990	32.990	31.680	31.950	31.950	3,300
2025-01-29	33.500	33.500	31.480	32.400	32.400	2,709
2025-01-28	31.860	34.980	31.800	34.980	34.980	358
2025-01-27	35.850	35.850	32.500	34.980	34.980	2,105
2025-01-23	31.260	32.600	31.250	32.600	32.600	4,350
2025-01-22	33.000	33.000	32.930	32.930	32.930	124
2025-01-21	34.190	34.190	32.930	32.930	32.930	3
2025-01-20	31.500	32.960	31.500	32.930	32.930	1,428
2025-01-17	31.800	32.070	31.800	32.070	32.070	501
2025-01-16	33.130	33.130	33.120	33.130	33.130	700
2025-01-15	31.060	33.660	31.060	32.870	32.870	261

← NewerPage 7 of 15 · 895 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.