Bank AL Habib Limited (PSX:BAHL)
Pakistan · Delayed Price · Currency is PKR 150.67
-0.75 (-0.50%)
At close: Oct 7, 2026
Bank AL Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 151.32 | 151.95 | 149.52 | 150.67 | 150.67 | -0.50% | 177,122 |
| Oct 6, 2026 | 150.00 | 151.79 | 149.49 | 151.42 | 151.42 | 1.07% | 212,406 |
| Oct 5, 2026 | 151.55 | 152.00 | 149.66 | 149.81 | 149.81 | -1.15% | 101,383 |
| Oct 2, 2026 | 150.56 | 152.72 | 150.51 | 151.55 | 151.55 | -0.63% | 112,846 |
| Oct 1, 2026 | 152.99 | 153.60 | 152.00 | 152.51 | 152.51 | -0.05% | 3,595,052 |
| Sep 30, 2026 | 152.00 | 154.11 | 151.10 | 152.59 | 152.59 | 0.39% | 280,673 |
| Sep 29, 2026 | 151.50 | 152.90 | 151.00 | 151.99 | 151.99 | 0.32% | 311,759 |
| Sep 28, 2026 | 152.90 | 152.90 | 151.40 | 151.50 | 151.50 | -0.71% | 404,668 |
| Sep 25, 2026 | 152.90 | 153.11 | 151.35 | 152.58 | 152.58 | 0.77% | 297,788 |
| Sep 24, 2026 | 153.99 | 154.00 | 151.00 | 151.42 | 151.42 | -0.92% | 169,945 |
| Sep 23, 2026 | 152.02 | 154.80 | 152.02 | 152.82 | 152.82 | 0.51% | 65,956 |
| Sep 22, 2026 | 152.02 | 155.00 | 151.49 | 152.04 | 152.04 | -1.67% | 307,203 |
| Sep 21, 2026 | 154.00 | 155.00 | 153.50 | 154.62 | 154.62 | 0.01% | 368,514 |
| Sep 18, 2026 | 151.83 | 155.00 | 151.83 | 154.61 | 154.61 | 1.83% | 263,363 |
| Sep 17, 2026 | 152.00 | 152.95 | 150.75 | 151.83 | 151.83 | -0.05% | 1,332,255 |
| Sep 16, 2026 | 152.72 | 152.73 | 151.50 | 151.91 | 151.91 | -0.67% | 48,611 |
| Sep 15, 2026 | 151.99 | 153.01 | 150.00 | 152.93 | 152.93 | 1.82% | 1,430,934 |
| Sep 14, 2026 | 153.49 | 153.50 | 149.51 | 150.19 | 150.19 | -1.78% | 567,102 |
| Sep 11, 2026 | 153.57 | 154.90 | 151.10 | 152.91 | 152.91 | -0.43% | 921,935 |
| Sep 10, 2026 | 155.99 | 158.89 | 152.00 | 153.57 | 153.57 | -1.46% | 1,346,073 |
| Sep 9, 2026 | 158.95 | 158.98 | 155.25 | 155.85 | 155.85 | -0.97% | 554,128 |
| Sep 8, 2026 | 158.99 | 158.99 | 156.56 | 157.37 | 157.37 | -0.30% | 40,139 |
| Sep 7, 2026 | 159.85 | 159.99 | 156.89 | 157.85 | 157.85 | -1.26% | 171,942 |
| Sep 4, 2026 | 162.94 | 162.94 | 158.30 | 159.87 | 159.87 | 1.02% | 496,347 |
| Sep 3, 2026 | 159.84 | 163.03 | 157.99 | 158.26 | 158.26 | -0.99% | 1,466,356 |
| Sep 2, 2026 | 160.13 | 161.75 | 151.01 | 159.84 | 159.84 | -0.82% | 316,518 |
| Sep 1, 2026 | 163.00 | 164.90 | 160.75 | 161.16 | 161.16 | -0.86% | 1,014,929 |
| Aug 31, 2026 | 165.50 | 165.87 | 162.00 | 162.55 | 162.55 | -1.16% | 445,135 |
| Aug 28, 2026 | 168.59 | 169.00 | 166.00 | 167.96 | 164.46 | 0.30% | 585,235 |
| Aug 27, 2026 | 170.39 | 170.39 | 167.00 | 167.46 | 163.97 | -0.66% | 318,150 |
| Aug 25, 2026 | 168.02 | 170.47 | 165.03 | 168.57 | 165.06 | -0.23% | 624,471 |
| Aug 24, 2026 | 171.90 | 173.00 | 168.05 | 168.96 | 165.44 | -0.76% | 528,634 |
| Aug 21, 2026 | 173.80 | 173.80 | 167.51 | 170.25 | 166.70 | -0.60% | 680,391 |
| Aug 20, 2026 | 175.75 | 176.00 | 170.00 | 171.27 | 167.70 | -1.36% | 554,562 |
| Aug 19, 2026 | 173.05 | 176.97 | 172.26 | 173.63 | 170.01 | -0.25% | 191,811 |
| Aug 18, 2026 | 175.49 | 176.00 | 173.26 | 174.06 | 170.43 | -0.39% | 277,046 |
| Aug 17, 2026 | 175.22 | 177.00 | 173.66 | 174.75 | 171.11 | -0.27% | 238,045 |
| Aug 13, 2026 | 177.00 | 178.97 | 174.50 | 175.22 | 171.57 | -0.51% | 252,276 |
| Aug 12, 2026 | 176.99 | 179.90 | 175.76 | 176.11 | 172.44 | 0.77% | 220,893 |
| Aug 11, 2026 | 178.49 | 178.49 | 174.00 | 174.76 | 171.12 | -1.97% | 331,095 |
| Aug 10, 2026 | 178.00 | 180.05 | 177.90 | 178.27 | 174.56 | 0.35% | 344,443 |
| Aug 7, 2026 | 178.99 | 178.99 | 173.51 | 177.65 | 173.95 | 0.18% | 202,383 |
| Aug 6, 2026 | 175.00 | 179.80 | 175.00 | 177.33 | 173.63 | 1.92% | 803,503 |
| Aug 5, 2026 | 173.98 | 174.20 | 171.00 | 173.99 | 170.36 | 1.53% | 215,121 |
| Aug 4, 2026 | 173.00 | 175.40 | 170.89 | 171.37 | 167.80 | -0.49% | 420,358 |
| Aug 3, 2026 | 172.30 | 173.02 | 170.05 | 172.21 | 168.62 | 0.71% | 241,051 |
| Jul 31, 2026 | 169.85 | 172.00 | 169.85 | 171.00 | 167.44 | 0.68% | 596,909 |
| Jul 30, 2026 | 169.01 | 171.10 | 168.22 | 169.84 | 166.30 | 0.22% | 758,107 |
| Jul 29, 2026 | 170.50 | 171.65 | 169.01 | 169.47 | 165.94 | -0.61% | 720,261 |
| Jul 28, 2026 | 171.74 | 171.74 | 169.51 | 170.51 | 166.96 | -0.21% | 798,313 |