Bank AL Habib Limited (PSX:BAHL)
Pakistan · Delayed Price · Currency is PKR 198.26
-2.46 (-1.23%)
At close: Jan 9, 2026
Bank AL Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 181.10 | 183.96 | 181.10 | 181.76 | 181.76 | -0.02% | 284,951 |
| Nov 19, 2025 | 183.90 | 184.95 | 181.01 | 181.79 | 181.79 | 0.36% | 134,962 |
| Nov 18, 2025 | 184.99 | 184.99 | 180.98 | 181.13 | 181.13 | -1.41% | 384,192 |
| Nov 17, 2025 | 189.94 | 189.94 | 181.00 | 183.72 | 183.72 | -0.62% | 810,156 |
| Nov 14, 2025 | 184.48 | 185.78 | 183.50 | 184.87 | 184.87 | 0.21% | 12,033 |
| Nov 13, 2025 | 184.00 | 186.51 | 183.49 | 184.48 | 184.48 | 0.50% | 54,674 |
| Nov 12, 2025 | 185.00 | 185.00 | 182.30 | 183.56 | 183.56 | -0.83% | 63,942 |
| Nov 11, 2025 | 185.50 | 186.01 | 182.82 | 185.09 | 185.09 | 0.09% | 177,720 |
| Nov 10, 2025 | 184.90 | 185.79 | 183.11 | 184.93 | 184.93 | 0.19% | 32,593 |
| Nov 7, 2025 | 185.00 | 186.99 | 183.02 | 184.58 | 184.58 | -0.16% | 1,060,738 |
| Nov 6, 2025 | 186.98 | 186.98 | 182.82 | 184.87 | 184.87 | -0.21% | 380,394 |
| Nov 5, 2025 | 186.00 | 186.99 | 183.10 | 185.25 | 185.25 | -0.23% | 290,912 |
| Nov 4, 2025 | 190.08 | 192.90 | 185.00 | 185.67 | 185.67 | -2.32% | 1,093,320 |
| Nov 3, 2025 | 195.98 | 196.47 | 189.65 | 190.08 | 190.08 | -2.40% | 113,712 |
| Oct 31, 2025 | 182.34 | 199.80 | 182.25 | 194.75 | 194.75 | 6.81% | 871,485 |