Habib Rice Prod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-06-21 | 36.500 | 36.500 | 36.000 | 36.000 | 36.000 | 6 |
| 2024-06-20 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 3,001 |
| 2024-06-14 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 507 |
| 2024-06-11 | 35.500 | 36.350 | 34.500 | 35.500 | 35.500 | 1 |
| 2024-06-10 | 34.550 | 36.500 | 34.550 | 35.500 | 35.500 | 5 |
| 2024-06-07 | 36.500 | 36.500 | 35.500 | 35.500 | 35.500 | 200 |
| 2024-06-06 | 36.500 | 36.500 | 35.500 | 35.500 | 35.500 | 50 |
| 2024-06-05 | 36.000 | 36.000 | 35.500 | 35.500 | 35.500 | 189 |
| 2024-06-04 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 1,000 |
| 2024-06-03 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 4 |
| 2024-05-31 | 37.000 | 37.000 | 35.050 | 37.000 | 37.000 | 501 |
| 2024-05-29 | 36.500 | 36.500 | 36.000 | 36.500 | 36.500 | 500 |
| 2024-05-24 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 500 |
| 2024-05-23 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 500 |
| 2024-05-22 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 1,000 |
| 2024-05-20 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 500 |
| 2024-05-15 | 36.500 | 36.500 | 36.200 | 36.230 | 36.230 | 1,500 |
| 2024-05-14 | 36.000 | 37.000 | 36.000 | 36.500 | 36.500 | 6,500 |
| 2024-05-09 | 37.400 | 37.400 | 37.400 | 37.400 | 37.400 | 1,000 |
| 2024-05-03 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 4,500 |
| 2024-05-02 | 35.000 | 35.500 | 35.000 | 35.500 | 35.500 | 2,500 |
| 2024-04-30 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 1,000 |
| 2024-04-29 | 35.760 | 35.760 | 35.500 | 35.500 | 35.500 | 2,000 |
| 2024-04-26 | 37.750 | 37.750 | 37.750 | 37.750 | 37.750 | 1,000 |
| 2024-04-25 | 37.750 | 37.750 | 37.750 | 37.750 | 37.750 | 1,000 |
| 2024-04-24 | 37.000 | 37.000 | 36.000 | 36.000 | 36.000 | 3,500 |
| 2024-04-19 | 38.000 | 38.000 | 36.000 | 36.000 | 36.000 | 2,000 |
| 2024-04-18 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 500 |
| 2024-04-09 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 1,500 |
| 2024-03-29 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 1,500 |
| 2024-03-26 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 500 |
| 2024-03-25 | 38.480 | 38.900 | 38.000 | 38.000 | 38.000 | 4,000 |
| 2024-03-21 | 40.000 | 40.000 | 37.000 | 37.000 | 37.000 | 5,000 |
| 2024-03-19 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,000 |
| 2024-03-18 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 500 |
| 2024-03-15 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 2,000 |
| 2024-03-14 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 500 |
| 2024-03-11 | 35.610 | 38.500 | 35.610 | 38.460 | 38.460 | 3,500 |
| 2024-03-08 | 38.450 | 38.500 | 38.450 | 38.500 | 38.500 | 2,000 |
| 2024-03-07 | 36.070 | 36.070 | 36.070 | 36.070 | 36.070 | 500 |
| 2024-03-06 | 38.990 | 38.990 | 38.990 | 38.990 | 38.990 | 1,000 |
| 2024-02-29 | 37.070 | 37.500 | 37.070 | 37.500 | 37.500 | 1,000 |
| 2024-02-28 | 37.110 | 39.000 | 37.110 | 39.000 | 39.000 | 2,000 |
| 2024-02-27 | 41.530 | 41.530 | 39.030 | 39.030 | 39.030 | 1,500 |
| 2024-02-22 | 41.800 | 41.930 | 41.800 | 41.930 | 41.930 | 13,000 |
| 2024-02-16 | 39.900 | 39.900 | 39.000 | 39.000 | 39.000 | 1,500 |
| 2024-02-15 | 37.020 | 39.750 | 37.020 | 39.750 | 39.750 | 1,000 |
| 2024-02-07 | 37.560 | 40.450 | 37.560 | 39.730 | 39.730 | 2,000 |
| 2024-01-31 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 500 |
| 2024-01-29 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,500 |
| 2024-01-24 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 500 |
| 2024-01-22 | 38.880 | 39.000 | 38.880 | 39.000 | 39.000 | 5,000 |
| 2024-01-19 | 38.000 | 38.500 | 37.500 | 38.500 | 38.500 | 11,000 |
| 2024-01-17 | 37.010 | 37.010 | 37.010 | 37.010 | 37.010 | 500 |
| 2024-01-15 | 40.000 | 40.000 | 39.500 | 39.500 | 39.500 | 7,500 |
| 2024-01-12 | 40.980 | 40.980 | 38.600 | 38.610 | 38.610 | 7,500 |
| 2024-01-11 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,500 |
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.