Habib Rice Prod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 3,500 |
| 2024-10-18 | 34.980 | 35.690 | 33.000 | 33.000 | 33.000 | 21 |
| 2024-10-17 | 35.000 | 35.000 | 32.330 | 33.000 | 33.000 | 111 |
| 2024-10-16 | 33.500 | 34.000 | 33.000 | 33.000 | 33.000 | 10,004 |
| 2024-10-15 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 905 |
| 2024-10-14 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 251 |
| 2024-10-11 | 35.870 | 35.870 | 32.330 | 33.000 | 33.000 | 1,242 |
| 2024-10-09 | 35.000 | 35.000 | 32.620 | 32.620 | 32.620 | 61 |
| 2024-10-08 | 34.980 | 34.980 | 32.620 | 32.620 | 32.620 | 130 |
| 2024-10-07 | 34.010 | 34.010 | 32.000 | 32.620 | 32.620 | 5,590 |
| 2024-10-04 | 34.350 | 34.350 | 33.080 | 33.080 | 33.080 | 3 |
| 2024-10-03 | 32.010 | 34.000 | 32.010 | 33.080 | 33.080 | 106 |
| 2024-10-02 | 32.500 | 34.740 | 32.500 | 33.080 | 33.080 | 107 |
| 2024-10-01 | 33.000 | 33.100 | 33.000 | 33.080 | 33.080 | 2,000 |
| 2024-09-30 | 32.010 | 33.000 | 32.010 | 33.000 | 33.000 | 1,243 |
| 2024-09-27 | 32.100 | 33.000 | 32.100 | 32.510 | 32.510 | 360 |
| 2024-09-26 | 33.890 | 33.890 | 32.500 | 32.510 | 32.510 | 13,577 |
| 2024-09-25 | 34.000 | 34.000 | 32.000 | 32.610 | 32.610 | 9,268 |
| 2024-09-24 | 33.510 | 35.000 | 33.510 | 33.770 | 33.770 | 8,873 |
| 2024-09-23 | 33.800 | 34.840 | 32.410 | 33.780 | 33.780 | 4,939 |
| 2024-09-19 | 34.500 | 34.890 | 33.400 | 33.400 | 33.400 | 3 |
| 2024-09-18 | 33.500 | 34.000 | 33.400 | 33.400 | 33.400 | 6,011 |
| 2024-09-16 | 33.560 | 35.000 | 33.130 | 33.540 | 33.540 | 8,892 |
| 2024-09-13 | 32.810 | 34.000 | 32.810 | 33.880 | 33.880 | 1,325 |
| 2024-09-12 | 35.000 | 35.000 | 34.340 | 34.350 | 34.350 | 5,405 |
| 2024-09-11 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 1,000 |
| 2024-09-09 | 32.300 | 34.000 | 32.300 | 34.000 | 34.000 | 49 |
| 2024-09-06 | 34.950 | 34.950 | 34.000 | 34.000 | 34.000 | 4,652 |
| 2024-09-05 | 32.880 | 32.880 | 32.100 | 32.100 | 32.100 | 2,500 |
| 2024-09-04 | 35.000 | 35.000 | 33.750 | 34.640 | 34.640 | 1,200 |
| 2024-09-03 | 34.190 | 34.190 | 34.190 | 34.190 | 34.190 | 5 |
| 2024-08-30 | 34.000 | 34.500 | 34.000 | 34.190 | 34.190 | 800 |
| 2024-08-29 | 34.000 | 35.000 | 34.000 | 34.000 | 34.000 | 1,180 |
| 2024-08-28 | 34.000 | 34.350 | 34.000 | 34.000 | 34.000 | 501 |
| 2024-08-27 | 34.000 | 35.450 | 32.050 | 34.300 | 34.300 | 926 |
| 2024-08-26 | 34.350 | 34.350 | 34.350 | 34.350 | 34.350 | 7,500 |
| 2024-08-23 | 34.300 | 34.320 | 34.300 | 34.320 | 34.320 | 1 |
| 2024-08-22 | 34.500 | 34.500 | 34.320 | 34.320 | 34.320 | 2 |
| 2024-08-21 | 34.350 | 34.350 | 34.000 | 34.320 | 34.320 | 31,490 |
| 2024-08-16 | 34.350 | 34.350 | 34.000 | 34.070 | 34.070 | 500 |
| 2024-08-13 | 35.890 | 35.890 | 33.570 | 33.570 | 33.570 | 10 |
| 2024-08-12 | 33.500 | 33.650 | 33.500 | 33.570 | 33.570 | 900 |
| 2024-08-09 | 34.000 | 34.400 | 34.000 | 34.400 | 34.400 | 281 |
| 2024-08-08 | 34.400 | 34.400 | 32.170 | 34.400 | 34.400 | 201 |
| 2024-08-07 | 34.400 | 34.400 | 34.400 | 34.400 | 34.400 | 10 |
| 2024-08-06 | 34.390 | 34.400 | 34.390 | 34.400 | 34.400 | 3,304 |
| 2024-08-05 | 34.350 | 36.450 | 34.350 | 34.390 | 34.390 | 10,100 |
| 2024-08-02 | 34.010 | 34.350 | 34.010 | 34.290 | 34.290 | 3,500 |
| 2024-07-31 | 34.350 | 34.350 | 33.020 | 34.250 | 34.250 | 2,100 |
| 2024-07-25 | 33.000 | 34.000 | 33.000 | 34.000 | 34.000 | 51 |
| 2024-07-24 | 34.940 | 34.940 | 33.990 | 34.000 | 34.000 | 1,000 |
| 2024-07-23 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 1,000 |
| 2024-07-22 | 33.500 | 33.500 | 33.000 | 33.000 | 33.000 | 10,000 |
| 2024-07-19 | 35.000 | 35.010 | 35.000 | 35.000 | 35.000 | 601 |
| 2024-07-15 | 35.500 | 36.000 | 34.500 | 35.000 | 35.000 | 290 |
| 2024-07-11 | 35.000 | 35.000 | 34.000 | 35.000 | 35.000 | 3,651 |
| 2024-07-10 | 36.980 | 36.980 | 34.500 | 34.500 | 34.500 | 100 |
| 2024-06-26 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 1,010 |
| 2024-06-25 | 34.150 | 35.010 | 34.100 | 35.010 | 35.010 | 1,601 |
| 2024-06-24 | 35.990 | 35.990 | 35.950 | 35.950 | 35.950 | 2,077 |
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.