Bank AL Habib Limited (PSX:BAHL)
Pakistan · Delayed Price · Currency is PKR 195.49
-0.50 (-0.26%)
At close: Jan 30, 2026
Bank AL Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 197.49 | 197.49 | 194.04 | 195.49 | 195.49 | -0.26% | 513,316 |
| Jan 29, 2026 | 198.00 | 198.00 | 194.00 | 195.99 | 195.99 | -1.01% | 585,036 |
| Jan 28, 2026 | 199.99 | 199.99 | 197.30 | 197.99 | 197.99 | -0.47% | 300,443 |
| Jan 27, 2026 | 204.70 | 204.70 | 197.55 | 198.93 | 198.93 | 0.32% | 554,630 |
| Jan 26, 2026 | 197.10 | 201.00 | 195.52 | 198.29 | 198.29 | 0.64% | 316,879 |
| Jan 23, 2026 | 198.00 | 200.50 | 195.51 | 197.03 | 197.03 | -0.36% | 215,193 |
| Jan 22, 2026 | 199.39 | 199.40 | 194.00 | 197.75 | 197.75 | -0.07% | 193,408 |
| Jan 21, 2026 | 198.50 | 200.22 | 197.00 | 197.89 | 197.89 | -0.30% | 466,890 |
| Jan 20, 2026 | 198.00 | 200.40 | 197.06 | 198.49 | 198.49 | 0.19% | 1,441,647 |
| Jan 19, 2026 | 199.00 | 201.98 | 188.01 | 198.11 | 198.11 | -0.45% | 4,572,329 |
| Jan 16, 2026 | 198.89 | 199.17 | 196.20 | 199.00 | 199.00 | 1.08% | 497,064 |
| Jan 15, 2026 | 198.00 | 199.70 | 196.00 | 196.87 | 196.87 | -0.62% | 498,932 |
| Jan 14, 2026 | 199.50 | 201.99 | 195.26 | 198.10 | 198.10 | -0.61% | 687,943 |
| Jan 13, 2026 | 198.88 | 201.00 | 194.55 | 199.31 | 199.31 | 1.17% | 522,167 |
| Jan 12, 2026 | 197.00 | 199.61 | 196.00 | 197.00 | 197.00 | -0.64% | 290,677 |
| Jan 9, 2026 | 201.00 | 201.09 | 197.00 | 198.26 | 198.26 | -1.23% | 280,080 |
| Jan 8, 2026 | 202.00 | 203.60 | 199.00 | 200.72 | 200.72 | -0.31% | 920,486 |
| Jan 7, 2026 | 201.89 | 204.74 | 198.00 | 201.35 | 201.35 | 1.12% | 1,685,879 |
| Jan 6, 2026 | 198.49 | 201.00 | 194.26 | 199.12 | 199.12 | 0.69% | 2,235,984 |
| Jan 5, 2026 | 194.61 | 200.00 | 194.00 | 197.75 | 197.75 | 1.46% | 2,563,603 |
| Jan 2, 2026 | 191.00 | 196.50 | 190.82 | 194.91 | 194.91 | 2.16% | 1,125,165 |
| Jan 1, 2026 | 187.00 | 192.00 | 187.00 | 190.78 | 190.78 | 2.22% | 720,062 |
| Dec 31, 2025 | 184.39 | 187.50 | 183.52 | 186.64 | 186.64 | 1.22% | 337,416 |
| Dec 30, 2025 | 184.95 | 185.50 | 183.10 | 184.39 | 184.39 | 0.20% | 205,331 |
| Dec 29, 2025 | 186.50 | 187.50 | 183.11 | 184.03 | 184.03 | -0.89% | 494,590 |
| Dec 26, 2025 | 184.00 | 187.00 | 184.00 | 185.69 | 185.69 | 0.92% | 311,602 |
| Dec 24, 2025 | 185.00 | 185.00 | 183.50 | 184.00 | 184.00 | -0.21% | 186,800 |
| Dec 23, 2025 | 186.30 | 187.00 | 183.50 | 184.38 | 184.38 | -0.39% | 367,340 |
| Dec 22, 2025 | 187.85 | 187.85 | 185.00 | 185.11 | 185.11 | -0.62% | 148,539 |
| Dec 19, 2025 | 188.70 | 189.95 | 184.26 | 186.27 | 186.27 | -0.93% | 221,303 |
| Dec 18, 2025 | 185.00 | 190.00 | 184.02 | 188.01 | 188.01 | 2.30% | 642,262 |
| Dec 17, 2025 | 183.94 | 184.99 | 181.01 | 183.78 | 183.78 | 0.70% | 2,021,977 |
| Dec 16, 2025 | 183.94 | 184.48 | 182.01 | 182.50 | 182.50 | -0.78% | 108,938 |
| Dec 15, 2025 | 184.59 | 185.39 | 182.75 | 183.94 | 183.94 | -0.35% | 452,282 |
| Dec 12, 2025 | 183.60 | 185.10 | 183.60 | 184.59 | 184.59 | 0.59% | 464,611 |
| Dec 11, 2025 | 185.40 | 185.40 | 183.00 | 183.50 | 183.50 | -0.81% | 85,891 |
| Dec 10, 2025 | 184.50 | 186.00 | 184.00 | 185.00 | 185.00 | 0.43% | 120,309 |
| Dec 9, 2025 | 184.00 | 184.95 | 183.06 | 184.21 | 184.21 | 0.63% | 94,715 |
| Dec 8, 2025 | 183.40 | 184.49 | 182.15 | 183.06 | 183.06 | -0.09% | 64,669 |
| Dec 5, 2025 | 184.32 | 186.00 | 182.30 | 183.22 | 183.22 | 0.08% | 348,457 |
| Dec 4, 2025 | 184.31 | 184.32 | 183.00 | 183.08 | 183.08 | -0.05% | 25,027 |
| Dec 3, 2025 | 184.99 | 185.50 | 182.00 | 183.17 | 183.17 | -0.67% | 64,511 |
| Dec 2, 2025 | 184.11 | 185.74 | 183.76 | 184.40 | 184.40 | 0.12% | 124,184 |
| Dec 1, 2025 | 185.25 | 185.50 | 183.00 | 184.18 | 184.18 | 0.20% | 158,841 |
| Nov 28, 2025 | 184.00 | 185.90 | 183.40 | 183.82 | 183.82 | 0.23% | 189,876 |
| Nov 27, 2025 | 183.00 | 184.00 | 180.80 | 183.40 | 183.40 | 0.75% | 194,413 |
| Nov 26, 2025 | 182.99 | 184.90 | 179.00 | 182.03 | 182.03 | 0.40% | 229,330 |
| Nov 25, 2025 | 183.00 | 184.00 | 181.00 | 181.30 | 181.30 | -0.83% | 201,344 |
| Nov 24, 2025 | 182.20 | 185.98 | 180.60 | 182.82 | 182.82 | 0.96% | 650,720 |
| Nov 21, 2025 | 183.90 | 183.90 | 180.60 | 181.09 | 181.09 | -0.37% | 351,201 |