Bank AL Habib Limited (PSX:BAHL)
Pakistan · Delayed Price · Currency is PKR 187.36
-2.42 (-1.28%)
At close: Sep 22, 2025
Bank AL Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 168.00 | 173.95 | 166.10 | 172.53 | 169.44 | 3.39% | 578,609 |
| Aug 1, 2025 | 165.99 | 169.00 | 165.12 | 166.87 | 163.88 | 0.53% | 220,362 |
| Jul 31, 2025 | 166.50 | 166.97 | 164.95 | 165.99 | 163.02 | -0.01% | 402,415 |
| Jul 30, 2025 | 164.99 | 166.90 | 164.99 | 166.00 | 163.03 | 0.45% | 174,539 |
| Jul 29, 2025 | 164.99 | 166.48 | 164.00 | 165.25 | 162.29 | 0.68% | 272,301 |
| Jul 28, 2025 | 165.50 | 166.88 | 163.50 | 164.14 | 161.20 | -0.76% | 692,051 |
| Jul 25, 2025 | 166.00 | 167.00 | 164.14 | 165.40 | 162.44 | 0.19% | 581,506 |
| Jul 24, 2025 | 166.14 | 167.00 | 164.75 | 165.09 | 162.14 | -0.45% | 633,590 |
| Jul 23, 2025 | 162.90 | 169.00 | 161.55 | 165.84 | 162.87 | 1.95% | 792,532 |
| Jul 22, 2025 | 164.06 | 166.99 | 162.00 | 162.67 | 159.76 | -1.19% | 291,502 |
| Jul 21, 2025 | 169.00 | 169.00 | 164.00 | 164.63 | 161.68 | -0.83% | 353,796 |
| Jul 18, 2025 | 168.43 | 169.89 | 165.60 | 166.00 | 163.03 | -1.44% | 431,541 |
| Jul 17, 2025 | 170.00 | 171.84 | 168.00 | 168.43 | 165.42 | -0.86% | 531,016 |
| Jul 16, 2025 | 172.60 | 173.40 | 169.00 | 169.89 | 166.85 | -1.48% | 115,586 |
| Jul 15, 2025 | 172.90 | 178.00 | 170.31 | 172.44 | 169.35 | -0.16% | 622,147 |
| Jul 14, 2025 | 168.00 | 173.49 | 167.50 | 172.72 | 169.63 | 4.04% | 605,452 |
| Jul 11, 2025 | 172.00 | 172.50 | 165.00 | 166.01 | 163.04 | -3.30% | 213,575 |