Bank AL Habib Limited (PSX:BAHL)
Pakistan · Delayed Price · Currency is PKR 171.27
-2.36 (-1.36%)
At close: Aug 20, 2026
Bank AL Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 175.75 | 176.00 | 170.00 | 171.27 | 171.27 | -1.36% | 554,562 |
| Aug 19, 2026 | 173.05 | 176.97 | 172.26 | 173.63 | 173.63 | -0.25% | 191,811 |
| Aug 18, 2026 | 175.49 | 176.00 | 173.26 | 174.06 | 174.06 | -0.39% | 277,046 |
| Aug 17, 2026 | 175.22 | 177.00 | 173.66 | 174.75 | 174.75 | -0.27% | 238,045 |
| Aug 13, 2026 | 177.00 | 178.97 | 174.50 | 175.22 | 175.22 | -0.51% | 252,276 |
| Aug 12, 2026 | 176.99 | 179.90 | 175.76 | 176.11 | 176.11 | 0.77% | 220,893 |
| Aug 11, 2026 | 178.49 | 178.49 | 174.00 | 174.76 | 174.76 | -1.97% | 331,095 |
| Aug 10, 2026 | 178.00 | 180.05 | 177.90 | 178.27 | 178.27 | 0.35% | 344,443 |
| Aug 7, 2026 | 178.99 | 178.99 | 173.51 | 177.65 | 177.65 | 0.18% | 202,383 |
| Aug 6, 2026 | 175.00 | 179.80 | 175.00 | 177.33 | 177.33 | 1.92% | 803,503 |
| Aug 5, 2026 | 173.98 | 174.20 | 171.00 | 173.99 | 173.99 | 1.53% | 215,121 |
| Aug 4, 2026 | 173.00 | 175.40 | 170.89 | 171.37 | 171.37 | -0.49% | 420,358 |
| Aug 3, 2026 | 172.30 | 173.02 | 170.05 | 172.21 | 172.21 | 0.71% | 241,051 |
| Jul 31, 2026 | 169.85 | 172.00 | 169.85 | 171.00 | 171.00 | 0.68% | 596,909 |
| Jul 30, 2026 | 169.01 | 171.10 | 168.22 | 169.84 | 169.84 | 0.22% | 758,107 |
| Jul 29, 2026 | 170.50 | 171.65 | 169.01 | 169.47 | 169.47 | -0.61% | 720,261 |
| Jul 28, 2026 | 171.74 | 171.74 | 169.51 | 170.51 | 170.51 | -0.21% | 798,313 |
| Jul 27, 2026 | 170.10 | 173.55 | 170.10 | 170.87 | 170.87 | 0.92% | 1,051,989 |
| Jul 24, 2026 | 171.80 | 171.80 | 165.90 | 169.32 | 169.32 | 0.09% | 63,873 |
| Jul 23, 2026 | 170.50 | 171.90 | 169.00 | 169.16 | 169.16 | -0.29% | 69,000 |
| Jul 22, 2026 | 172.97 | 172.97 | 169.56 | 169.65 | 169.65 | -1.27% | 186,248 |
| Jul 21, 2026 | 172.37 | 173.50 | 170.80 | 171.83 | 171.83 | 0.37% | 817,055 |
| Jul 20, 2026 | 170.05 | 173.90 | 170.00 | 171.19 | 171.19 | 0.13% | 579,629 |
| Jul 17, 2026 | 172.50 | 174.89 | 170.00 | 170.96 | 170.96 | -0.89% | 700,322 |
| Jul 16, 2026 | 174.80 | 174.80 | 171.10 | 172.49 | 172.49 | 0.71% | 499,504 |
| Jul 15, 2026 | 171.00 | 177.00 | 170.60 | 171.27 | 171.27 | -1.35% | 344,395 |
| Jul 14, 2026 | 175.10 | 176.00 | 172.55 | 173.61 | 173.61 | -1.42% | 141,300 |
| Jul 13, 2026 | 175.00 | 179.90 | 174.10 | 176.11 | 176.11 | 0.08% | 752,783 |
| 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 |