Bank AL Habib Limited (PSX:BAHL)
Pakistan · Delayed Price · Currency is PKR 167.63
+0.97 (0.58%)
At close: May 4, 2026
Bank AL Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 166.80 | 173.50 | 166.00 | 167.63 | 167.63 | -1.49% | 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 |
| Apr 23, 2026 | 180.98 | 180.98 | 176.00 | 177.69 | 174.04 | -0.46% | 815,788 |
| Apr 22, 2026 | 175.20 | 181.75 | 173.00 | 178.51 | 174.84 | 1.80% | 408,911 |
| Apr 21, 2026 | 173.00 | 176.48 | 173.00 | 175.35 | 171.74 | 1.39% | 882,830 |
| Apr 20, 2026 | 172.98 | 176.00 | 170.11 | 172.94 | 169.38 | -1.07% | 543,160 |
| Apr 17, 2026 | 171.00 | 175.00 | 171.00 | 174.81 | 171.21 | 2.75% | 1,236,875 |
| Apr 16, 2026 | 174.00 | 175.99 | 170.00 | 170.13 | 166.63 | -1.95% | 829,687 |
| Apr 15, 2026 | 174.85 | 177.00 | 172.50 | 173.52 | 169.95 | -0.76% | 347,001 |
| Apr 14, 2026 | 174.75 | 175.20 | 171.25 | 174.85 | 171.25 | 1.61% | 75,444 |
| Apr 13, 2026 | 170.20 | 174.00 | 169.00 | 172.08 | 168.54 | -1.67% | 86,076 |
| Apr 10, 2026 | 174.00 | 178.00 | 172.55 | 175.01 | 171.41 | 0.76% | 155,016 |
| Apr 9, 2026 | 176.01 | 181.00 | 170.04 | 173.69 | 170.12 | -3.70% | 350,665 |
| Apr 8, 2026 | 174.20 | 180.39 | 170.00 | 180.37 | 176.66 | 9.99% | 745,827 |
| Apr 7, 2026 | 163.80 | 165.00 | 158.02 | 163.99 | 160.62 | 0.92% | 326,805 |
| Apr 6, 2026 | 160.00 | 163.80 | 160.00 | 162.50 | 159.16 | -0.23% | 185,778 |
| Apr 3, 2026 | 160.00 | 163.00 | 157.00 | 162.88 | 159.53 | 1.25% | 188,112 |
| Apr 2, 2026 | 162.00 | 168.89 | 153.01 | 160.87 | 157.56 | -2.60% | 175,049 |
| Apr 1, 2026 | 154.70 | 168.00 | 153.52 | 165.17 | 161.77 | 7.60% | 441,769 |
| Mar 31, 2026 | 155.49 | 155.95 | 150.70 | 153.50 | 150.34 | 1.86% | 700,040 |
| Mar 30, 2026 | 155.49 | 155.49 | 150.00 | 150.69 | 147.59 | -1.40% | 242,534 |
| Mar 27, 2026 | 156.75 | 156.75 | 152.10 | 152.83 | 149.69 | -1.65% | 265,153 |
| Mar 26, 2026 | 156.00 | 156.99 | 152.22 | 155.39 | 152.19 | -0.91% | 600,977 |
| Mar 25, 2026 | 151.99 | 157.00 | 150.01 | 156.82 | 153.59 | 3.76% | 355,037 |
| Mar 24, 2026 | 154.00 | 154.95 | 148.00 | 151.14 | 148.03 | -0.11% | 364,729 |
| Mar 19, 2026 | 152.00 | 152.00 | 149.99 | 151.31 | 148.20 | -0.45% | 392,462 |
| Mar 18, 2026 | 151.50 | 153.00 | 150.80 | 152.00 | 148.87 | 1.27% | 100,279 |
| Mar 17, 2026 | 150.00 | 154.00 | 148.00 | 150.10 | 147.01 | 0.06% | 631,647 |
| Mar 16, 2026 | 151.00 | 157.89 | 150.00 | 150.01 | 146.92 | -2.17% | 494,166 |
| Mar 13, 2026 | 155.00 | 155.00 | 148.00 | 153.34 | 150.19 | -2.90% | 238,519 |
| Mar 12, 2026 | 162.00 | 163.80 | 156.58 | 157.92 | 150.26 | -2.31% | 230,437 |
| Mar 11, 2026 | 156.00 | 164.00 | 156.00 | 161.65 | 153.81 | 4.43% | 911,655 |
| Mar 10, 2026 | 159.89 | 162.00 | 150.28 | 154.79 | 147.29 | 3.72% | 838,260 |
| Mar 9, 2026 | 155.00 | 155.99 | 144.90 | 149.24 | 142.01 | -4.33% | 2,046,971 |
| Mar 6, 2026 | 159.90 | 159.90 | 155.50 | 155.99 | 148.43 | -1.29% | 151,310 |
| Mar 5, 2026 | 158.00 | 160.05 | 156.00 | 158.03 | 150.37 | 1.97% | 1,766,973 |
| Mar 4, 2026 | 158.00 | 158.00 | 154.05 | 154.98 | 147.47 | -1.39% | 104,563 |
| Mar 3, 2026 | 152.00 | 159.00 | 150.00 | 157.16 | 149.54 | 3.04% | 3,485,961 |
| Mar 2, 2026 | 151.00 | 160.00 | 150.28 | 152.52 | 145.13 | -8.66% | 4,237,555 |
| Feb 27, 2026 | 167.50 | 171.00 | 166.00 | 166.98 | 158.89 | -0.35% | 1,121,090 |
| Feb 26, 2026 | 167.10 | 170.00 | 165.00 | 167.57 | 159.45 | 0.29% | 787,658 |
| Feb 25, 2026 | 174.90 | 174.90 | 166.97 | 167.08 | 158.98 | -1.73% | 2,539,792 |
| Feb 24, 2026 | 166.10 | 172.99 | 166.10 | 170.02 | 161.78 | - | 717,041 |
| Feb 23, 2026 | 172.27 | 175.00 | 169.81 | 170.02 | 161.78 | -1.31% | 239,898 |
| Feb 20, 2026 | 175.99 | 177.00 | 170.00 | 172.27 | 163.92 | -0.19% | 73,756 |
| Feb 19, 2026 | 179.81 | 180.00 | 171.00 | 172.59 | 164.22 | -4.02% | 205,478 |