Bank AL Habib Limited (PSX:BAHL)
Pakistan · Delayed Price · Currency is PKR 151.83
-0.08 (-0.05%)
At close: Sep 17, 2026
Bank AL Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 170.10 | 173.55 | 170.10 | 170.87 | 167.31 | 0.92% | 1,051,989 |
| Jul 24, 2026 | 171.80 | 171.80 | 165.90 | 169.32 | 165.79 | 0.09% | 63,873 |
| Jul 23, 2026 | 170.50 | 171.90 | 169.00 | 169.16 | 165.63 | -0.29% | 69,000 |
| Jul 22, 2026 | 172.97 | 172.97 | 169.56 | 169.65 | 166.11 | -1.27% | 186,248 |
| Jul 21, 2026 | 172.37 | 173.50 | 170.80 | 171.83 | 168.25 | 0.37% | 817,055 |
| Jul 20, 2026 | 170.05 | 173.90 | 170.00 | 171.19 | 167.62 | 0.13% | 579,629 |
| Jul 17, 2026 | 172.50 | 174.89 | 170.00 | 170.96 | 167.40 | -0.89% | 700,322 |
| Jul 16, 2026 | 174.80 | 174.80 | 171.10 | 172.49 | 168.90 | 0.71% | 499,504 |
| Jul 15, 2026 | 171.00 | 177.00 | 170.60 | 171.27 | 167.70 | -1.35% | 344,395 |
| Jul 14, 2026 | 175.10 | 176.00 | 172.55 | 173.61 | 169.99 | -1.42% | 141,300 |
| Jul 13, 2026 | 175.00 | 179.90 | 174.10 | 176.11 | 172.44 | 0.08% | 752,783 |
| Jul 10, 2026 | 175.05 | 177.89 | 175.00 | 175.97 | 172.30 | -0.14% | 473,104 |
| Jul 9, 2026 | 176.42 | 177.67 | 173.51 | 176.21 | 172.54 | -0.12% | 261,403 |
| Jul 8, 2026 | 180.49 | 180.69 | 175.27 | 176.42 | 172.74 | -2.11% | 597,119 |
| Jul 7, 2026 | 177.00 | 184.00 | 175.30 | 180.23 | 176.47 | 2.54% | 2,492,602 |