Bank AL Habib Limited (PSX:BAHL)
Pakistan · Delayed Price · Currency is PKR 154.65
+2.70 (1.78%)
At close: Oct 29, 2026
Bank AL Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 152.99 | 155.00 | 151.81 | 154.65 | 154.65 | 4.13% | 541,082 |
| Oct 28, 2026 | 150.99 | 152.22 | 149.80 | 151.95 | 148.51 | 1.35% | 127,168 |
| Oct 27, 2026 | 148.22 | 150.70 | 148.10 | 149.92 | 146.53 | 0.31% | 190,549 |
| Oct 26, 2026 | 148.00 | 149.85 | 147.00 | 149.46 | 146.08 | 0.97% | 90,367 |
| Oct 23, 2026 | 149.98 | 150.74 | 147.00 | 148.02 | 144.67 | -0.60% | 163,116 |
| Oct 22, 2026 | 149.92 | 151.00 | 148.01 | 148.92 | 145.55 | -0.67% | 162,098 |
| Oct 21, 2026 | 151.50 | 151.90 | 148.82 | 149.92 | 146.53 | 0.02% | 39,832 |
| Oct 20, 2026 | 152.25 | 152.25 | 149.25 | 149.89 | 146.50 | -0.66% | 56,441 |
| Oct 19, 2026 | 151.48 | 152.44 | 150.02 | 150.88 | 147.47 | -0.40% | 107,073 |
| Oct 16, 2026 | 151.49 | 152.50 | 149.52 | 151.48 | 148.05 | 0.94% | 100,957 |
| Oct 15, 2026 | 150.00 | 151.55 | 149.99 | 150.07 | 146.67 | 0.30% | 104,623 |
| Oct 14, 2026 | 149.89 | 152.00 | 147.50 | 149.62 | 146.23 | 1.55% | 260,333 |
| Oct 13, 2026 | 150.39 | 150.39 | 146.82 | 147.34 | 144.01 | -0.35% | 350,521 |
| Oct 12, 2026 | 150.00 | 150.85 | 147.50 | 147.86 | 144.51 | -1.55% | 262,765 |
| Oct 9, 2026 | 150.50 | 151.75 | 149.55 | 150.19 | 146.79 | 0.13% | 87,036 |
| Oct 8, 2026 | 150.97 | 151.96 | 149.75 | 150.00 | 146.61 | -0.44% | 164,856 |
| Oct 7, 2026 | 151.32 | 151.95 | 149.52 | 150.67 | 147.26 | -0.50% | 177,122 |
| Oct 6, 2026 | 150.00 | 151.79 | 149.49 | 151.42 | 147.99 | 1.07% | 212,406 |
| Oct 5, 2026 | 151.55 | 152.00 | 149.66 | 149.81 | 146.42 | -1.15% | 101,383 |
| Oct 2, 2026 | 150.56 | 152.72 | 150.51 | 151.55 | 148.12 | -0.63% | 112,846 |
| Oct 1, 2026 | 152.99 | 153.60 | 152.00 | 152.51 | 149.06 | -0.05% | 3,595,052 |
| Sep 30, 2026 | 152.00 | 154.11 | 151.10 | 152.59 | 149.14 | 0.39% | 280,673 |
| Sep 29, 2026 | 151.50 | 152.90 | 151.00 | 151.99 | 148.55 | 0.32% | 311,759 |
| Sep 28, 2026 | 152.90 | 152.90 | 151.40 | 151.50 | 148.07 | -0.71% | 404,668 |
| Sep 25, 2026 | 152.90 | 153.11 | 151.35 | 152.58 | 149.13 | 0.77% | 298,408 |
| Sep 24, 2026 | 153.99 | 154.00 | 151.00 | 151.42 | 147.99 | -0.92% | 169,945 |
| Sep 23, 2026 | 152.02 | 154.80 | 152.02 | 152.82 | 149.36 | 0.51% | 65,956 |
| Sep 22, 2026 | 152.02 | 155.00 | 151.49 | 152.04 | 148.60 | -1.67% | 307,203 |
| Sep 21, 2026 | 154.00 | 155.00 | 153.50 | 154.62 | 151.12 | 0.01% | 368,514 |
| Sep 18, 2026 | 151.83 | 155.00 | 151.83 | 154.61 | 151.11 | 1.83% | 263,363 |
| Sep 17, 2026 | 152.00 | 152.95 | 150.75 | 151.83 | 148.39 | -0.05% | 1,332,255 |
| Sep 16, 2026 | 152.72 | 152.73 | 151.50 | 151.91 | 148.47 | -0.67% | 48,611 |
| Sep 15, 2026 | 151.99 | 153.01 | 150.00 | 152.93 | 149.47 | 1.82% | 1,430,934 |
| Sep 14, 2026 | 153.49 | 153.50 | 149.51 | 150.19 | 146.79 | -1.78% | 567,102 |
| Sep 11, 2026 | 153.57 | 154.90 | 151.10 | 152.91 | 149.45 | -0.43% | 921,935 |
| Sep 10, 2026 | 155.99 | 158.89 | 152.00 | 153.57 | 150.09 | -1.46% | 1,346,073 |
| Sep 9, 2026 | 158.95 | 158.98 | 155.25 | 155.85 | 152.32 | -0.97% | 554,128 |
| Sep 8, 2026 | 158.99 | 158.99 | 156.56 | 157.37 | 153.81 | -0.30% | 40,139 |
| Sep 7, 2026 | 159.85 | 159.99 | 156.89 | 157.85 | 154.28 | -1.26% | 171,942 |
| Sep 4, 2026 | 162.94 | 162.94 | 158.30 | 159.87 | 156.25 | 1.02% | 496,347 |
| Sep 3, 2026 | 159.84 | 163.03 | 157.99 | 158.26 | 154.68 | -0.99% | 1,466,356 |
| Sep 2, 2026 | 160.13 | 161.75 | 151.01 | 159.84 | 156.22 | -0.82% | 316,518 |
| Sep 1, 2026 | 163.00 | 164.90 | 160.75 | 161.16 | 157.51 | -0.86% | 1,014,929 |
| Aug 31, 2026 | 165.50 | 165.87 | 162.00 | 162.55 | 158.87 | -1.16% | 445,135 |
| Aug 28, 2026 | 168.59 | 169.00 | 166.00 | 167.96 | 160.74 | 0.30% | 585,235 |
| Aug 27, 2026 | 170.39 | 170.39 | 167.00 | 167.46 | 160.26 | -0.66% | 318,150 |
| Aug 25, 2026 | 168.02 | 170.47 | 165.03 | 168.57 | 161.32 | -0.23% | 624,471 |
| Aug 24, 2026 | 171.90 | 173.00 | 168.05 | 168.96 | 161.69 | -0.76% | 528,634 |
| Aug 21, 2026 | 173.80 | 173.80 | 167.51 | 170.25 | 162.93 | -0.60% | 680,391 |
| Aug 20, 2026 | 175.75 | 176.00 | 170.00 | 171.27 | 163.91 | -1.36% | 554,562 |