Bank AL Habib Limited (PSX:BAHL)
Pakistan · Delayed Price · Currency is PKR 204.58
+9.33 (4.78%)
At close: Oct 14, 2025
Bank AL Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 197.01 | 205.00 | 197.01 | 204.58 | 204.58 | 4.78% | 1,804,984 |
| Oct 13, 2025 | 205.49 | 207.01 | 190.11 | 195.25 | 195.25 | -5.19% | 196,356 |
| Oct 10, 2025 | 206.87 | 208.89 | 204.00 | 205.93 | 205.93 | -0.45% | 51,172 |
| Oct 9, 2025 | 207.87 | 209.40 | 206.03 | 206.87 | 206.87 | -0.48% | 673,125 |
| Oct 8, 2025 | 208.90 | 211.99 | 204.55 | 207.87 | 207.87 | -0.35% | 408,915 |
| Oct 7, 2025 | 213.95 | 213.95 | 205.14 | 208.59 | 208.59 | -0.56% | 288,787 |
| Oct 6, 2025 | 211.92 | 212.00 | 206.00 | 209.76 | 209.76 | -1.02% | 472,776 |
| Oct 3, 2025 | 215.01 | 215.90 | 210.00 | 211.92 | 211.92 | -1.09% | 205,619 |
| Oct 2, 2025 | 204.00 | 217.40 | 200.01 | 214.26 | 214.26 | 6.27% | 1,082,435 |
| Oct 1, 2025 | 205.00 | 205.84 | 200.01 | 201.62 | 201.62 | -1.08% | 92,196 |
| Sep 30, 2025 | 196.16 | 207.00 | 196.16 | 203.83 | 203.83 | 3.90% | 825,648 |
| Sep 29, 2025 | 196.00 | 196.50 | 194.25 | 196.17 | 196.17 | 1.48% | 689,925 |
| Sep 26, 2025 | 192.99 | 194.00 | 191.21 | 193.31 | 193.31 | 0.44% | 1,548,495 |
| Sep 25, 2025 | 191.99 | 192.98 | 188.76 | 192.46 | 192.46 | 0.88% | 179,794 |
| Sep 24, 2025 | 191.00 | 191.75 | 188.10 | 190.78 | 190.78 | 0.17% | 125,867 |
| Sep 23, 2025 | 189.48 | 192.00 | 185.50 | 190.46 | 190.46 | 1.65% | 820,430 |
| Sep 22, 2025 | 191.90 | 192.00 | 186.60 | 187.36 | 187.36 | -1.28% | 307,329 |
| Sep 19, 2025 | 192.00 | 192.00 | 189.00 | 189.78 | 189.78 | -0.55% | 193,603 |
| Sep 18, 2025 | 190.86 | 191.47 | 189.18 | 190.82 | 190.82 | 1.14% | 229,296 |
| Sep 17, 2025 | 188.70 | 190.89 | 188.55 | 188.66 | 188.66 | -0.02% | 43,656 |
| Sep 16, 2025 | 190.00 | 191.47 | 188.55 | 188.69 | 188.69 | -0.26% | 122,814 |
| Sep 15, 2025 | 190.00 | 192.00 | 188.55 | 189.18 | 189.18 | -0.50% | 248,806 |
| Sep 12, 2025 | 191.03 | 192.48 | 189.00 | 190.14 | 190.14 | -0.47% | 577,036 |
| Sep 11, 2025 | 193.49 | 194.50 | 190.03 | 191.03 | 191.03 | -1.27% | 100,177 |
| Sep 10, 2025 | 190.56 | 193.98 | 190.00 | 193.49 | 193.49 | 1.54% | 2,064,429 |
| Sep 9, 2025 | 193.00 | 193.01 | 188.02 | 190.56 | 190.56 | -0.95% | 749,444 |
| Sep 8, 2025 | 190.00 | 192.95 | 185.76 | 192.39 | 192.39 | 1.96% | 826,971 |
| Sep 5, 2025 | 188.00 | 189.89 | 185.10 | 188.69 | 188.69 | 1.33% | 599,157 |
| Sep 4, 2025 | 192.39 | 193.00 | 185.00 | 186.21 | 186.21 | -2.29% | 274,727 |
| Sep 3, 2025 | 190.10 | 197.00 | 190.00 | 190.58 | 190.58 | -2.56% | 1,628,577 |
| Sep 2, 2025 | 190.00 | 196.99 | 190.00 | 195.58 | 192.08 | 1.97% | 213,409 |
| Sep 1, 2025 | 194.98 | 199.00 | 189.00 | 191.81 | 188.38 | 1.80% | 159,642 |
| Aug 29, 2025 | 187.00 | 189.90 | 185.00 | 188.42 | 185.05 | 1.00% | 144,046 |
| Aug 28, 2025 | 190.00 | 190.00 | 185.12 | 186.56 | 183.22 | -2.21% | 107,922 |
| Aug 27, 2025 | 192.79 | 199.00 | 189.60 | 190.77 | 187.36 | -0.36% | 722,564 |
| Aug 26, 2025 | 201.70 | 201.70 | 188.00 | 191.46 | 188.03 | -5.08% | 500,175 |
| Aug 25, 2025 | 207.00 | 207.00 | 201.00 | 201.70 | 198.09 | -2.02% | 56,317 |
| Aug 22, 2025 | 205.77 | 209.00 | 204.10 | 205.86 | 202.18 | 0.47% | 235,071 |
| Aug 21, 2025 | 209.00 | 213.43 | 204.00 | 204.90 | 201.23 | -1.83% | 1,227,500 |
| Aug 20, 2025 | 207.70 | 214.00 | 203.00 | 208.71 | 204.98 | 1.72% | 1,756,272 |
| Aug 19, 2025 | 187.00 | 205.79 | 185.52 | 205.19 | 201.52 | 9.68% | 1,833,785 |
| Aug 18, 2025 | 181.68 | 189.50 | 179.00 | 187.08 | 183.73 | 3.93% | 916,295 |
| Aug 15, 2025 | 180.00 | 182.00 | 179.11 | 180.00 | 176.78 | 0.02% | 144,411 |
| Aug 13, 2025 | 182.00 | 182.99 | 177.25 | 179.97 | 176.75 | -0.21% | 597,409 |
| Aug 12, 2025 | 184.00 | 186.88 | 180.00 | 180.34 | 177.11 | -1.31% | 554,799 |
| Aug 11, 2025 | 175.34 | 183.93 | 175.34 | 182.74 | 179.47 | 4.22% | 634,768 |
| Aug 8, 2025 | 175.10 | 178.79 | 174.51 | 175.34 | 172.20 | 0.14% | 338,936 |
| Aug 7, 2025 | 172.01 | 176.50 | 172.01 | 175.09 | 171.96 | 1.04% | 381,560 |
| Aug 6, 2025 | 170.56 | 175.07 | 170.56 | 173.29 | 170.19 | 1.59% | 748,124 |
| Aug 5, 2025 | 172.54 | 173.80 | 169.90 | 170.57 | 167.52 | -1.14% | 113,343 |