Bank AL Habib Limited (PSX:BAHL)
Pakistan · Delayed Price · Currency is PKR 166.87
+0.88 (0.53%)
At close: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 165.99 | 169.00 | 165.12 | 166.87 | 166.87 | 0.53% | 220,362 |
| Jul 31, 2025 | 166.50 | 166.97 | 164.95 | 165.99 | 165.99 | -0.01% | 402,415 |
| Jul 30, 2025 | 164.99 | 166.90 | 164.99 | 166.00 | 166.00 | 0.45% | 174,539 |
| Jul 29, 2025 | 164.99 | 166.48 | 164.00 | 165.25 | 165.25 | 0.68% | 272,301 |
| Jul 28, 2025 | 165.50 | 166.88 | 163.50 | 164.14 | 164.14 | -0.76% | 692,051 |
| Jul 25, 2025 | 166.00 | 167.00 | 164.14 | 165.40 | 165.40 | 0.19% | 581,506 |
| Jul 24, 2025 | 166.14 | 167.00 | 164.75 | 165.09 | 165.09 | -0.45% | 633,590 |
| Jul 23, 2025 | 162.90 | 169.00 | 161.55 | 165.84 | 165.84 | 1.95% | 792,532 |
| Jul 22, 2025 | 164.06 | 166.99 | 162.00 | 162.67 | 162.67 | -1.19% | 291,502 |
| Jul 21, 2025 | 169.00 | 169.00 | 164.00 | 164.63 | 164.63 | -0.83% | 353,796 |
| Jul 18, 2025 | 168.43 | 169.89 | 165.60 | 166.00 | 166.00 | -1.44% | 431,541 |
| Jul 17, 2025 | 170.00 | 171.84 | 168.00 | 168.43 | 168.43 | -0.86% | 531,016 |
| Jul 16, 2025 | 172.60 | 173.40 | 169.00 | 169.89 | 169.89 | -1.48% | 115,586 |
| Jul 15, 2025 | 172.90 | 178.00 | 170.31 | 172.44 | 172.44 | -0.16% | 622,147 |
| Jul 14, 2025 | 168.00 | 173.49 | 167.50 | 172.72 | 172.72 | 4.04% | 605,452 |
| Jul 11, 2025 | 172.00 | 172.50 | 165.00 | 166.01 | 166.01 | -3.30% | 213,575 |
| Jul 10, 2025 | 167.50 | 173.00 | 167.50 | 171.67 | 171.67 | 2.10% | 198,338 |
| Jul 9, 2025 | 171.20 | 171.20 | 168.00 | 168.14 | 168.14 | -1.67% | 93,467 |
| Jul 8, 2025 | 171.95 | 173.85 | 170.00 | 171.00 | 171.00 | -0.48% | 153,116 |
| Jul 7, 2025 | 170.20 | 174.52 | 170.00 | 171.83 | 171.83 | 1.09% | 242,182 |
| Jul 4, 2025 | 164.10 | 171.00 | 163.20 | 169.98 | 169.98 | 3.16% | 288,502 |
| Jul 3, 2025 | 173.00 | 173.00 | 160.11 | 164.78 | 164.78 | -4.14% | 200,493 |
| Jul 2, 2025 | 165.95 | 173.00 | 163.06 | 171.90 | 171.90 | 4.64% | 629,390 |
| Jul 1, 2025 | 158.51 | 168.99 | 157.10 | 164.27 | 164.27 | 4.11% | 487,706 |
| Jun 30, 2025 | 155.00 | 159.00 | 153.00 | 157.78 | 157.78 | 2.69% | 532,015 |
| Jun 27, 2025 | 152.80 | 155.99 | 152.61 | 153.64 | 153.64 | 0.57% | 568,207 |
| Jun 26, 2025 | 155.01 | 159.00 | 151.00 | 152.77 | 152.77 | -2.84% | 375,407 |
| Jun 25, 2025 | 153.99 | 158.00 | 153.00 | 157.24 | 157.24 | 2.71% | 338,207 |
| Jun 24, 2025 | 153.00 | 159.00 | 151.00 | 153.09 | 153.09 | 2.07% | 225,345 |
| Jun 23, 2025 | 152.00 | 153.85 | 149.00 | 149.99 | 149.99 | -2.13% | 276,940 |
| Jun 20, 2025 | 152.00 | 157.00 | 152.00 | 153.26 | 153.26 | -0.31% | 356,500 |
| Jun 19, 2025 | 151.62 | 154.40 | 151.62 | 153.74 | 153.74 | 0.95% | 198,570 |
| Jun 18, 2025 | 152.99 | 153.00 | 151.51 | 152.30 | 152.30 | -1.03% | 97,395 |
| Jun 17, 2025 | 153.01 | 156.50 | 152.00 | 153.88 | 153.88 | -0.59% | 163,184 |
| Jun 16, 2025 | 153.87 | 155.90 | 150.00 | 154.79 | 154.79 | 3.17% | 137,934 |
| Jun 13, 2025 | 154.00 | 154.99 | 149.81 | 150.03 | 150.03 | -2.92% | 359,578 |
| Jun 12, 2025 | 152.29 | 159.90 | 152.29 | 154.55 | 154.55 | 1.48% | 423,309 |
| Jun 11, 2025 | 152.08 | 155.00 | 151.50 | 152.29 | 152.29 | 0.14% | 254,586 |
| Jun 10, 2025 | 148.01 | 154.00 | 146.00 | 152.08 | 152.08 | 2.62% | 190,986 |
| Jun 5, 2025 | 151.00 | 151.75 | 147.51 | 148.20 | 148.20 | -1.34% | 151,691 |
| Jun 4, 2025 | 145.99 | 154.00 | 144.00 | 150.21 | 150.21 | 3.41% | 1,008,561 |
| Jun 3, 2025 | 142.49 | 146.95 | 140.16 | 145.25 | 145.25 | 2.94% | 2,427,300 |
| Jun 2, 2025 | 140.99 | 142.90 | 140.50 | 141.10 | 141.10 | 0.63% | 1,366,979 |
| May 30, 2025 | 142.00 | 142.00 | 140.00 | 140.22 | 140.22 | 0.12% | 78,449 |
| May 29, 2025 | 142.00 | 143.00 | 139.50 | 140.05 | 140.05 | 0.04% | 1,398,855 |
| May 27, 2025 | 141.97 | 141.97 | 139.60 | 139.99 | 139.99 | -0.09% | 52,157 |
| May 26, 2025 | 143.00 | 143.00 | 139.11 | 140.12 | 140.12 | -1.21% | 472,691 |
| May 23, 2025 | 143.00 | 143.00 | 140.00 | 141.83 | 141.83 | -0.26% | 94,889 |
| May 22, 2025 | 143.48 | 144.39 | 142.00 | 142.20 | 142.20 | -0.35% | 309,260 |
| May 21, 2025 | 138.00 | 143.11 | 138.00 | 142.70 | 142.70 | 2.85% | 354,671 |