Habib Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 138.75 | 141.00 | 137.60 | 138.27 | 118.75 | 1,966,284 |
| 2024-11-18 | 134.20 | 139.60 | 132.05 | 138.35 | 118.82 | 2,788,981 |
| 2024-11-15 | 131.00 | 135.00 | 131.00 | 133.87 | 114.97 | 2,916,396 |
| 2024-11-14 | 125.50 | 130.99 | 125.25 | 130.53 | 112.10 | 2,093,410 |
| 2024-11-13 | 125.50 | 125.90 | 124.40 | 125.35 | 107.66 | 1,150,637 |
| 2024-11-12 | 128.00 | 128.00 | 125.00 | 125.49 | 107.78 | 1,043,642 |
| 2024-11-11 | 130.94 | 130.94 | 127.01 | 127.44 | 109.45 | 1,128,150 |
| 2024-11-08 | 129.51 | 130.94 | 128.46 | 128.95 | 110.75 | 1,166,098 |
| 2024-11-07 | 131.75 | 132.40 | 129.00 | 129.58 | 111.29 | 1,417,473 |
| 2024-11-06 | 130.44 | 132.01 | 129.51 | 131.42 | 112.87 | 518,233 |
| 2024-11-05 | 131.51 | 131.51 | 129.76 | 130.44 | 112.03 | 702,163 |
| 2024-11-04 | 133.90 | 134.99 | 131.50 | 132.02 | 113.38 | 443,202 |
| 2024-11-01 | 130.49 | 134.90 | 130.05 | 133.93 | 115.03 | 942,345 |
| 2024-10-31 | 137.00 | 137.00 | 130.00 | 130.75 | 112.29 | 3,432,757 |
| 2024-10-30 | 140.00 | 140.50 | 136.10 | 136.98 | 117.64 | 619,331 |
| 2024-10-29 | 139.40 | 141.85 | 139.01 | 139.77 | 120.04 | 1,472,662 |
| 2024-10-28 | 138.50 | 141.50 | 138.50 | 139.86 | 120.12 | 3,452,345 |
| 2024-10-25 | 137.15 | 139.74 | 137.15 | 138.77 | 119.18 | 3,277,897 |
| 2024-10-24 | 136.97 | 139.89 | 135.00 | 138.25 | 118.74 | 4,238,144 |
| 2024-10-23 | 135.92 | 139.32 | 134.50 | 138.74 | 115.72 | 3,975,976 |
| 2024-10-22 | 135.20 | 138.00 | 135.11 | 135.28 | 112.83 | 1,433,632 |
| 2024-10-21 | 134.02 | 135.48 | 133.50 | 135.22 | 112.78 | 1,067,275 |
| 2024-10-18 | 132.26 | 134.95 | 131.60 | 134.02 | 111.78 | 1,812,545 |
| 2024-10-17 | 135.75 | 135.75 | 132.25 | 134.08 | 111.83 | 1,650,771 |
| 2024-10-16 | 137.95 | 139.50 | 134.01 | 134.84 | 112.47 | 2,452,858 |
| 2024-10-15 | 135.25 | 137.98 | 134.61 | 137.25 | 114.48 | 674,825 |
| 2024-10-14 | 136.80 | 137.00 | 135.00 | 135.37 | 112.91 | 1,370,755 |
| 2024-10-11 | 137.50 | 138.90 | 134.79 | 136.05 | 113.48 | 4,278,696 |
| 2024-10-10 | 140.94 | 140.94 | 136.66 | 137.64 | 114.80 | 2,862,475 |
| 2024-10-09 | 140.11 | 144.00 | 139.00 | 140.23 | 116.96 | 5,628,651 |
| 2024-10-08 | 128.75 | 140.60 | 128.75 | 137.75 | 114.89 | 10,525,880 |
| 2024-10-07 | 129.00 | 129.81 | 128.25 | 129.10 | 107.68 | 2,489,854 |
| 2024-10-04 | 128.27 | 131.25 | 127.60 | 129.44 | 107.96 | 2,129,048 |
| 2024-10-03 | 126.05 | 129.80 | 125.57 | 128.19 | 106.92 | 7,029,524 |
| 2024-10-02 | 124.75 | 127.00 | 123.10 | 126.62 | 105.61 | 4,590,754 |
| 2024-10-01 | 127.01 | 128.87 | 124.10 | 124.94 | 104.21 | 1,360,816 |
| 2024-09-30 | 128.50 | 128.89 | 123.60 | 127.04 | 105.96 | 2,427,707 |
| 2024-09-27 | 128.00 | 129.65 | 127.60 | 127.86 | 106.65 | 2,536,054 |
| 2024-09-26 | 130.00 | 132.40 | 128.15 | 128.80 | 107.43 | 4,352,809 |
| 2024-09-25 | 128.99 | 130.20 | 127.05 | 129.45 | 107.97 | 3,701,632 |
| 2024-09-24 | 128.95 | 129.40 | 126.28 | 128.43 | 107.12 | 4,258,144 |
| 2024-09-23 | 128.00 | 129.38 | 126.41 | 128.31 | 107.02 | 6,578,961 |
| 2024-09-20 | 119.25 | 129.97 | 119.25 | 127.85 | 106.64 | 16,166,840 |
| 2024-09-19 | 116.70 | 122.10 | 116.01 | 119.67 | 99.815 | 3,631,265 |
| 2024-09-18 | 115.55 | 116.90 | 115.55 | 116.26 | 96.971 | 904,474 |
| 2024-09-16 | 114.90 | 116.45 | 114.55 | 116.00 | 96.754 | 238,665 |
| 2024-09-13 | 117.00 | 117.48 | 114.80 | 115.50 | 96.337 | 745,390 |
| 2024-09-12 | 117.25 | 117.40 | 115.00 | 116.43 | 97.112 | 1,187,511 |
| 2024-09-11 | 119.49 | 119.50 | 116.06 | 117.02 | 97.604 | 1,837,630 |
| 2024-09-10 | 116.10 | 120.40 | 116.10 | 119.74 | 99.873 | 2,113,941 |
| 2024-09-09 | 119.90 | 119.90 | 116.00 | 116.63 | 97.279 | 1,674,924 |
| 2024-09-06 | 118.50 | 119.95 | 118.03 | 119.50 | 99.673 | 985,098 |
| 2024-09-05 | 120.45 | 120.45 | 118.00 | 118.53 | 98.864 | 1,560,409 |
| 2024-09-04 | 120.00 | 120.65 | 119.40 | 119.96 | 100.06 | 471,361 |
| 2024-09-03 | 119.50 | 120.00 | 118.50 | 119.58 | 99.740 | 1,820,294 |
| 2024-09-02 | 125.55 | 129.10 | 121.99 | 123.23 | 99.448 | 4,119,350 |
| 2024-08-30 | 126.78 | 128.80 | 124.60 | 125.42 | 101.22 | 2,262,774 |
| 2024-08-29 | 128.00 | 128.98 | 126.00 | 127.04 | 102.52 | 1,469,353 |
| 2024-08-28 | 129.00 | 129.00 | 126.50 | 127.92 | 103.23 | 514,558 |
| 2024-08-27 | 129.01 | 129.98 | 127.90 | 128.48 | 103.68 | 635,725 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 6.0000 PKR |
| 2026-04-28 | 6.0000 PKR |
| 2026-03-19 | 6.0000 PKR |
| 2025-10-31 | 5.0000 PKR |
| 2025-08-08 | 4.5000 PKR |
| 2025-05-05 | 4.5000 PKR |
| 2025-03-17 | 4.2500 PKR |
| 2024-10-24 | 4.0000 PKR |
| 2024-09-03 | 4.0000 PKR |
| 2024-05-02 | 4.0000 PKR |
| 2024-03-18 | 4.0000 PKR |
| 2023-11-02 | 2.2500 PKR |
| 2023-08-04 | 2.0000 PKR |
| 2023-05-05 | 1.5000 PKR |
| 2023-03-20 | 1.5000 PKR |
| 2022-11-04 | 1.5000 PKR |
| 2022-08-04 | 1.5000 PKR |
| 2022-04-27 | 2.2500 PKR |
| 2022-03-21 | 2.2500 PKR |
| 2021-10-27 | 1.7500 PKR |
| 2021-09-09 | 1.7500 PKR |
| 2021-05-05 | 1.7500 PKR |
| 2021-03-18 | 3.0000 PKR |
| 2020-06-10 | 1.2500 PKR |
| 2020-03-19 | 1.2500 PKR |
| 2019-11-07 | 1.2500 PKR |
| 2019-09-05 | 1.2500 PKR |
| 2019-06-13 | 1.2500 PKR |
| 2019-03-18 | 1.2500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.