Habib Rice Prod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	18.560	18.800	17.300	17.880	17.880	29,894
2026-10-22	19.870	19.870	18.000	18.340	18.340	55,468
2026-10-21	19.020	19.490	19.010	19.230	19.230	7,360
2026-10-20	19.900	19.900	19.010	19.030	19.030	5,761
2026-10-19	20.400	20.400	19.260	19.260	19.260	6,487
2026-10-16	19.600	21.200	18.750	19.540	19.540	152,759
2026-10-15	18.400	19.990	18.350	19.710	19.710	31,857
2026-10-14	18.950	18.950	18.500	18.500	18.500	128
2026-10-13	19.240	19.250	18.500	18.500	18.500	7,888
2026-10-12	18.950	18.950	18.450	18.670	18.670	2,187
2026-10-09	18.890	18.890	18.310	18.830	18.830	984
2026-10-08	18.270	18.890	18.000	18.410	18.410	5,546
2026-10-07	18.640	18.640	18.160	18.550	18.550	5,396
2026-10-06	18.800	18.800	18.100	18.100	18.100	21,032
2026-10-05	19.000	19.000	18.250	18.260	18.260	25,032
2026-10-02	19.050	19.050	19.000	19.030	19.030	9,626
2026-10-01	19.200	19.300	19.020	19.050	19.050	4,798
2026-09-30	19.040	19.190	19.030	19.050	19.050	1,528
2026-09-29	19.140	19.190	19.000	19.010	19.010	8,043
2026-09-28	19.400	19.400	19.100	19.140	19.140	32,731
2026-09-25	19.500	19.500	19.120	19.260	19.260	10,818
2026-09-24	19.600	20.000	19.300	19.480	19.480	45,339
2026-09-23	20.250	20.690	19.710	19.740	19.740	138,866
2026-09-22	21.390	21.750	20.250	20.480	20.480	49,145
2026-09-21	21.490	21.490	20.520	20.750	20.750	25,314
2026-09-18	20.710	21.380	20.550	20.980	20.980	2,829
2026-09-17	20.570	21.430	20.570	21.100	21.100	3,949
2026-09-16	21.300	21.440	20.260	20.870	20.870	30,166
2026-09-15	20.890	21.430	20.890	21.030	21.030	45,212
2026-09-14	20.500	21.000	20.400	20.920	20.920	19,289
2026-09-11	21.260	22.100	19.800	21.030	21.030	32,512
2026-09-10	21.600	22.140	21.500	21.500	21.500	36,131
2026-09-09	22.660	22.740	21.670	21.720	21.720	79,512
2026-09-08	22.750	23.300	22.400	22.480	22.480	55,653
2026-09-07	24.950	24.950	22.750	23.000	23.000	290,786
2026-09-04	21.500	23.650	21.200	23.610	23.610	855,891
2026-09-03	21.800	21.800	21.410	21.500	21.500	31,811
2026-09-02	22.140	22.250	21.450	21.840	21.840	157,979
2026-09-01	22.350	22.490	21.900	22.200	22.200	147,249
2026-08-31	21.890	22.490	21.010	22.020	22.020	463,848
2026-08-28	21.100	21.500	21.100	21.400	21.400	25,909
2026-08-27	21.750	21.990	21.210	21.310	21.310	318,387
2026-08-25	20.990	21.750	20.750	21.440	21.440	236,194
2026-08-24	20.470	21.000	20.100	20.510	20.510	132,529
2026-08-21	20.480	20.480	20.000	20.270	20.270	34,012
2026-08-20	20.510	20.700	19.900	20.190	20.190	203,435
2026-08-19	20.350	20.510	20.290	20.380	20.380	35,314
2026-08-18	20.460	20.850	20.100	20.370	20.370	31,180
2026-08-17	21.050	21.050	20.300	20.460	20.460	7,247
2026-08-13	20.260	21.250	20.250	20.540	20.540	18,878
2026-08-12	20.980	20.980	20.310	20.690	20.690	31,773
2026-08-11	20.750	21.000	20.300	20.510	20.510	68,571
2026-08-10	20.940	20.940	20.500	20.650	20.650	36,910
2026-08-07	20.540	20.850	20.500	20.610	20.610	14,392
2026-08-06	21.240	21.300	20.300	20.540	20.540	57,636
2026-08-05	21.000	21.190	20.740	20.910	20.910	32,713
2026-08-04	21.570	21.690	20.600	20.740	20.740	37,304
2026-08-03	21.290	21.290	20.900	21.000	21.000	34,495
2026-07-31	21.090	21.360	20.750	21.100	21.100	31,544
2026-07-30	21.200	22.150	20.900	21.090	21.090	396,469

Page 1 of 5 · 250 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.