Bank AL Habib Limited (PSX:BAHL)
Pakistan · Delayed Price · Currency is PKR 186.27
-1.74 (-0.93%)
At close: Dec 19, 2025
Bank AL Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 186.00 | 186.65 | 182.00 | 182.34 | 182.34 | -2.43% | 1,216,365 |
| Oct 29, 2025 | 191.91 | 191.91 | 186.00 | 186.88 | 183.38 | -1.46% | 99,180 |
| Oct 28, 2025 | 191.21 | 195.00 | 189.30 | 189.65 | 186.10 | 0.22% | 138,382 |
| Oct 27, 2025 | 185.00 | 190.98 | 182.01 | 189.23 | 185.69 | 0.38% | 261,016 |
| Oct 24, 2025 | 194.83 | 197.99 | 178.51 | 188.51 | 184.98 | -3.24% | 1,291,143 |
| Oct 23, 2025 | 215.00 | 215.81 | 194.80 | 194.83 | 191.18 | -9.98% | 2,041,050 |
| Oct 22, 2025 | 220.00 | 230.01 | 213.25 | 216.44 | 212.39 | -0.32% | 1,099,478 |
| Oct 21, 2025 | 206.99 | 221.45 | 206.99 | 217.13 | 213.06 | 5.17% | 3,937,798 |
| Oct 20, 2025 | 205.95 | 208.60 | 201.97 | 206.46 | 202.59 | 1.28% | 683,076 |
| Oct 17, 2025 | 204.89 | 204.89 | 201.38 | 203.86 | 200.04 | 0.48% | 54,383 |
| Oct 16, 2025 | 208.80 | 209.00 | 202.00 | 202.88 | 199.08 | -1.65% | 269,843 |
| Oct 15, 2025 | 204.66 | 209.01 | 204.65 | 206.29 | 202.43 | 0.84% | 105,643 |
| Oct 14, 2025 | 197.01 | 205.00 | 197.01 | 204.58 | 200.75 | 4.78% | 1,804,984 |
| Oct 13, 2025 | 205.49 | 207.01 | 190.11 | 195.25 | 191.59 | -5.19% | 196,356 |
| Oct 10, 2025 | 206.87 | 208.89 | 204.00 | 205.93 | 202.07 | -0.45% | 51,172 |