Bank AL Habib Limited (PSX:BAHL)
Pakistan · Delayed Price · Currency is PKR 175.97
-0.24 (-0.14%)
At close: Jul 10, 2026
Bank AL Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 175.05 | 177.89 | 175.00 | 175.97 | 175.97 | -0.14% | 473,104 |
| Jul 9, 2026 | 176.42 | 177.67 | 173.51 | 176.21 | 176.21 | -0.12% | 261,403 |
| Jul 8, 2026 | 180.49 | 180.69 | 175.27 | 176.42 | 176.42 | -2.11% | 597,119 |
| Jul 7, 2026 | 177.00 | 184.00 | 175.30 | 180.23 | 180.23 | 2.54% | 2,492,602 |
| Jul 6, 2026 | 175.20 | 178.99 | 175.06 | 175.77 | 175.77 | 0.49% | 1,111,577 |
| Jul 3, 2026 | 177.00 | 177.00 | 174.00 | 174.92 | 174.92 | -0.17% | 508,976 |
| Jul 2, 2026 | 178.00 | 178.00 | 175.00 | 175.21 | 175.21 | -1.56% | 1,225,316 |
| Jul 1, 2026 | 170.00 | 186.60 | 168.00 | 177.99 | 177.99 | 4.92% | 5,002,315 |
| Jun 30, 2026 | 169.89 | 170.50 | 166.00 | 169.64 | 169.64 | 1.42% | 337,579 |
| Jun 29, 2026 | 167.00 | 168.97 | 166.50 | 167.27 | 167.27 | -0.40% | 377,547 |
| Jun 24, 2026 | 168.48 | 170.00 | 166.30 | 167.95 | 167.95 | 1.04% | 682,269 |
| Jun 23, 2026 | 171.99 | 171.99 | 166.00 | 166.22 | 166.22 | -2.63% | 462,991 |
| Jun 22, 2026 | 173.36 | 175.99 | 170.30 | 170.71 | 170.71 | -1.53% | 186,430 |
| Jun 19, 2026 | 174.40 | 175.99 | 172.00 | 173.36 | 173.36 | -0.44% | 122,545 |
| Jun 18, 2026 | 176.74 | 177.50 | 173.36 | 174.13 | 174.13 | -1.48% | 299,590 |
| Jun 17, 2026 | 177.50 | 177.50 | 175.00 | 176.74 | 176.74 | -0.37% | 90,832 |
| Jun 16, 2026 | 169.00 | 179.45 | 169.00 | 177.40 | 177.40 | 4.75% | 1,466,582 |
| Jun 15, 2026 | 171.05 | 174.00 | 166.57 | 169.35 | 169.35 | -0.16% | 778,250 |
| Jun 12, 2026 | 168.25 | 172.98 | 167.00 | 169.62 | 169.62 | 2.05% | 106,361 |
| Jun 11, 2026 | 169.25 | 169.25 | 164.05 | 166.22 | 166.22 | 0.11% | 45,306 |
| Jun 10, 2026 | 169.51 | 170.00 | 165.01 | 166.04 | 166.04 | -2.54% | 363,167 |
| Jun 9, 2026 | 169.50 | 171.50 | 168.05 | 170.37 | 170.37 | 1.25% | 334,889 |
| Jun 8, 2026 | 168.83 | 170.10 | 166.50 | 168.27 | 168.27 | -0.48% | 29,812 |
| Jun 5, 2026 | 171.40 | 171.45 | 168.82 | 169.09 | 169.09 | -0.04% | 44,216 |
| Jun 4, 2026 | 171.86 | 171.86 | 168.05 | 169.15 | 169.15 | -0.65% | 1,104,309 |
| Jun 3, 2026 | 171.99 | 175.00 | 169.12 | 170.25 | 170.25 | -0.27% | 203,761 |
| Jun 2, 2026 | 177.49 | 177.49 | 170.02 | 170.71 | 170.71 | -1.89% | 348,581 |
| Jun 1, 2026 | 176.41 | 176.41 | 173.01 | 174.00 | 174.00 | -1.37% | 762,768 |
| May 29, 2026 | 172.60 | 179.60 | 167.51 | 176.41 | 176.41 | 2.21% | 488,317 |
| May 25, 2026 | 168.50 | 173.50 | 166.66 | 172.60 | 172.60 | 4.25% | 222,632 |
| May 22, 2026 | 166.90 | 167.00 | 163.42 | 165.56 | 165.56 | 0.16% | 263,122 |
| May 21, 2026 | 168.89 | 168.89 | 163.21 | 165.30 | 165.30 | 0.92% | 1,119,829 |
| May 20, 2026 | 163.20 | 166.70 | 160.87 | 163.79 | 163.79 | 1.56% | 359,080 |
| May 19, 2026 | 159.97 | 162.62 | 158.00 | 161.27 | 161.27 | 3.36% | 342,553 |
| May 18, 2026 | 160.00 | 162.00 | 152.00 | 156.03 | 156.03 | -2.82% | 238,352 |
| May 15, 2026 | 166.99 | 166.99 | 158.60 | 160.55 | 160.55 | -2.65% | 207,056 |
| May 14, 2026 | 167.99 | 167.99 | 164.49 | 164.92 | 164.92 | 0.02% | 114,082 |
| May 13, 2026 | 172.00 | 172.40 | 162.50 | 164.88 | 164.88 | -3.19% | 250,885 |
| May 12, 2026 | 171.00 | 172.44 | 169.61 | 170.31 | 170.31 | -0.71% | 21,865 |
| May 11, 2026 | 169.00 | 172.25 | 169.00 | 171.53 | 171.53 | 0.49% | 39,484 |
| May 8, 2026 | 172.99 | 173.99 | 170.26 | 170.70 | 170.70 | -1.54% | 49,000 |
| May 7, 2026 | 172.81 | 175.00 | 171.08 | 173.37 | 173.37 | 0.32% | 379,724 |
| May 6, 2026 | 171.27 | 174.00 | 169.20 | 172.81 | 172.81 | 1.86% | 224,775 |
| May 5, 2026 | 167.60 | 170.88 | 167.02 | 169.66 | 169.66 | 1.21% | 237,979 |
| May 4, 2026 | 166.80 | 173.50 | 166.00 | 167.63 | 167.63 | 0.58% | 98,041 |
| Apr 30, 2026 | 170.05 | 172.95 | 168.00 | 170.16 | 166.66 | -0.44% | 652,255 |
| Apr 29, 2026 | 174.85 | 177.00 | 170.11 | 170.92 | 167.40 | -1.59% | 303,738 |
| Apr 28, 2026 | 173.32 | 176.00 | 172.10 | 173.69 | 170.12 | 0.22% | 331,405 |
| Apr 27, 2026 | 177.20 | 177.20 | 172.10 | 173.31 | 169.75 | -0.98% | 1,114,872 |
| Apr 24, 2026 | 175.00 | 176.60 | 171.50 | 175.02 | 171.42 | -1.50% | 757,355 |