Habib Rice Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-14	32.000	32.870	32.000	32.870	32.870	1,925
2025-01-13	33.460	33.460	32.950	32.950	32.950	5
2025-01-10	31.110	33.230	31.110	32.950	32.950	2,704
2025-01-09	33.000	33.000	31.500	32.890	32.890	11,296
2025-01-08	32.550	32.550	32.550	32.550	32.550	2,000
2025-01-07	33.000	33.930	32.210	32.450	32.450	6,329
2025-01-06	33.500	35.770	33.500	33.990	33.990	2,767
2025-01-03	33.000	37.180	33.000	33.680	33.680	19,562
2025-01-02	33.800	33.800	33.000	33.800	33.800	265
2025-01-01	32.510	34.350	32.510	33.800	33.800	1,267
2024-12-31	33.400	34.500	32.500	33.430	33.430	2,876
2024-12-30	34.700	34.700	32.250	33.040	33.040	11,545
2024-12-27	31.700	33.500	31.700	33.390	33.390	7,123
2024-12-26	32.980	32.980	31.200	31.640	31.640	6,542
2024-12-24	32.200	32.200	31.250	32.190	32.190	562
2024-12-23	31.600	32.200	31.600	32.190	32.190	2,129
2024-12-20	32.000	32.900	30.500	31.550	31.550	32,571
2024-12-19	33.900	33.900	31.410	31.960	31.960	1,682
2024-12-18	33.950	33.950	31.510	32.160	32.160	1,660
2024-12-17	33.390	33.390	32.570	32.570	32.570	115
2024-12-16	32.000	34.850	32.000	32.570	32.570	813
2024-12-13	32.530	33.000	32.010	32.410	32.410	650
2024-12-12	31.050	33.750	31.050	32.930	32.930	16,068
2024-12-11	33.500	33.500	31.200	31.560	31.560	20,555
2024-12-10	33.000	34.800	33.000	33.500	33.500	156
2024-12-09	31.410	34.890	31.410	33.500	33.500	416
2024-12-06	34.110	34.110	33.500	33.500	33.500	100
2024-12-05	35.980	35.980	33.000	33.500	33.500	6,353
2024-12-04	32.430	34.600	31.900	33.610	33.610	7,521
2024-12-03	31.260	32.450	31.260	32.430	32.430	970
2024-12-02	32.450	32.450	32.450	32.450	32.450	504
2024-11-29	32.000	32.980	32.000	32.200	32.200	112
2024-11-28	32.200	32.200	31.150	32.200	32.200	50
2024-11-27	32.200	32.200	31.150	32.200	32.200	1
2024-11-26	32.200	32.200	32.200	32.200	32.200	1
2024-11-25	31.760	32.690	31.030	32.200	32.200	913
2024-11-22	32.010	32.980	31.510	32.710	32.710	2,550
2024-11-21	31.500	32.500	31.500	32.500	32.500	272,019
2024-11-20	31.350	31.350	31.350	31.350	31.350	100
2024-11-19	31.100	31.510	31.000	31.350	31.350	27,635
2024-11-18	31.810	33.890	31.810	33.020	33.020	540
2024-11-15	32.500	32.990	31.100	31.630	31.630	2,419
2024-11-14	32.500	33.000	32.500	32.500	32.500	1,352
2024-11-13	33.000	33.000	31.860	32.430	32.430	5,234
2024-11-12	33.000	33.000	32.730	32.870	32.870	1,634
2024-11-11	32.900	33.000	32.500	33.000	33.000	7,800
2024-11-08	32.520	32.900	32.520	32.720	32.720	650
2024-11-07	32.500	33.000	32.500	32.610	32.610	138
2024-11-06	33.000	33.000	32.500	32.610	32.610	1,530
2024-11-05	33.000	33.000	30.100	30.440	30.440	2,990
2024-11-04	33.000	33.000	31.590	31.590	31.590	203
2024-11-01	31.590	31.590	31.590	31.590	31.590	500
2024-10-31	33.950	33.950	31.590	31.590	31.590	210
2024-10-30	33.000	33.000	31.010	31.590	31.590	737
2024-10-29	33.000	33.000	32.790	32.790	32.790	400
2024-10-28	32.500	33.200	32.500	32.790	32.790	850
2024-10-25	33.000	33.000	33.000	33.000	33.000	323
2024-10-24	34.000	34.000	33.000	33.000	33.000	5
2024-10-23	33.000	33.000	33.000	33.000	33.000	932
2024-10-22	35.000	35.000	33.000	34.020	34.020	522

← NewerPage 8 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.