Habib Bank Limited (PSX:HBL)
Pakistan · Delayed Price · Currency is PKR 258.16
+0.96 (0.37%)
At close: Mar 19, 2026
Habib Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 258.00 | 261.99 | 255.00 | 258.16 | 258.16 | -1.91% | 1,700,207 |
| Mar 18, 2026 | 259.80 | 268.47 | 258.51 | 263.20 | 257.20 | 1.39% | 1,872,002 |
| Mar 17, 2026 | 264.00 | 266.99 | 253.01 | 259.60 | 253.68 | -2.09% | 2,062,757 |
| Mar 16, 2026 | 278.49 | 278.50 | 262.50 | 265.15 | 259.11 | -4.83% | 870,153 |
| Mar 13, 2026 | 279.26 | 281.00 | 275.00 | 278.60 | 272.25 | -0.24% | 627,180 |
| Mar 12, 2026 | 281.00 | 284.98 | 277.01 | 279.26 | 272.89 | -1.44% | 1,348,492 |
| Mar 11, 2026 | 289.94 | 293.00 | 281.00 | 283.33 | 276.87 | -1.30% | 1,131,163 |
| Mar 10, 2026 | 273.00 | 287.06 | 273.00 | 287.06 | 280.52 | 10.00% | 1,748,110 |
| Mar 9, 2026 | 278.51 | 278.51 | 255.00 | 260.96 | 255.01 | -6.30% | 1,394,313 |
| Mar 6, 2026 | 282.00 | 283.00 | 275.25 | 278.51 | 272.16 | -1.07% | 678,643 |
| Mar 5, 2026 | 269.00 | 284.99 | 268.01 | 281.53 | 275.11 | 4.44% | 1,989,509 |
| Mar 4, 2026 | 279.00 | 280.00 | 267.44 | 269.57 | 263.42 | -3.70% | 3,330,594 |
| Mar 3, 2026 | 279.00 | 295.00 | 274.04 | 279.93 | 273.55 | 0.16% | 5,673,952 |
| Mar 2, 2026 | 279.49 | 295.00 | 279.49 | 279.49 | 273.12 | -10.00% | 2,049,981 |
| Feb 27, 2026 | 311.00 | 320.00 | 307.00 | 310.54 | 303.46 | -0.69% | 1,038,828 |
| Feb 26, 2026 | 307.00 | 315.99 | 295.03 | 312.70 | 305.57 | 2.78% | 2,245,838 |
| Feb 25, 2026 | 307.89 | 311.00 | 301.01 | 304.24 | 297.30 | 0.67% | 1,774,471 |
| Feb 24, 2026 | 310.99 | 315.99 | 300.00 | 302.23 | 295.34 | -3.55% | 3,476,309 |
| Feb 23, 2026 | 322.11 | 329.50 | 304.99 | 313.37 | 306.23 | -2.71% | 2,071,353 |
| Feb 20, 2026 | 325.02 | 330.40 | 315.00 | 322.11 | 314.77 | -0.32% | 1,627,211 |
| Feb 19, 2026 | 335.48 | 338.00 | 318.06 | 323.13 | 315.76 | -2.67% | 3,806,851 |
| Feb 18, 2026 | 302.00 | 331.99 | 302.00 | 331.99 | 324.42 | 10.00% | 5,796,408 |
| Feb 17, 2026 | 310.00 | 317.99 | 292.55 | 301.81 | 294.93 | -2.83% | 1,718,817 |
| Feb 16, 2026 | 324.89 | 324.90 | 302.00 | 310.60 | 303.52 | -3.90% | 1,633,619 |
| Feb 13, 2026 | 321.52 | 326.94 | 320.06 | 323.19 | 315.82 | 0.02% | 481,417 |
| Feb 12, 2026 | 329.95 | 329.95 | 321.51 | 323.13 | 315.76 | -1.14% | 490,125 |
| Feb 11, 2026 | 327.70 | 332.86 | 325.80 | 326.86 | 319.41 | -0.27% | 795,615 |
| Feb 10, 2026 | 337.50 | 339.94 | 325.06 | 327.74 | 320.27 | -2.53% | 638,191 |
| Feb 9, 2026 | 342.00 | 342.90 | 332.00 | 336.24 | 328.57 | -1.36% | 832,963 |
| Feb 6, 2026 | 346.00 | 346.00 | 334.60 | 340.86 | 333.09 | -1.36% | 866,485 |
| Feb 4, 2026 | 342.15 | 347.49 | 342.15 | 345.57 | 337.69 | 0.70% | 1,744,843 |
| Feb 3, 2026 | 341.61 | 346.45 | 341.61 | 343.16 | 335.34 | 0.46% | 1,536,249 |
| Feb 2, 2026 | 345.00 | 346.00 | 341.07 | 341.60 | 333.81 | -0.67% | 1,483,073 |
| Jan 30, 2026 | 341.47 | 347.50 | 337.60 | 343.90 | 336.06 | 2.08% | 1,191,446 |
| Jan 29, 2026 | 345.50 | 346.90 | 333.00 | 336.89 | 329.21 | -2.36% | 1,433,896 |
| Jan 28, 2026 | 344.99 | 347.90 | 341.00 | 345.04 | 337.17 | 0.38% | 1,396,461 |
| Jan 27, 2026 | 346.06 | 352.00 | 343.01 | 343.72 | 335.88 | 0.27% | 1,151,655 |
| Jan 26, 2026 | 347.11 | 348.91 | 341.03 | 342.80 | 334.99 | -0.93% | 607,347 |
| Jan 23, 2026 | 348.25 | 351.00 | 345.26 | 346.03 | 338.14 | -0.63% | 528,604 |
| Jan 22, 2026 | 350.87 | 353.49 | 347.07 | 348.23 | 340.29 | -0.75% | 896,035 |
| Jan 21, 2026 | 359.90 | 364.19 | 342.12 | 350.87 | 342.87 | -1.88% | 2,639,820 |
| Jan 20, 2026 | 361.49 | 361.90 | 356.51 | 357.58 | 349.43 | -0.68% | 792,101 |
| Jan 19, 2026 | 356.85 | 361.40 | 356.00 | 360.02 | 351.81 | 1.26% | 1,519,824 |
| Jan 16, 2026 | 355.98 | 359.50 | 354.10 | 355.54 | 347.43 | 0.41% | 893,245 |
| Jan 15, 2026 | 355.00 | 357.00 | 352.00 | 354.08 | 346.01 | -0.52% | 543,395 |
| Jan 14, 2026 | 362.00 | 365.00 | 355.48 | 355.93 | 347.82 | -1.24% | 982,123 |
| Jan 13, 2026 | 357.00 | 361.99 | 351.50 | 360.39 | 352.17 | 0.96% | 2,681,962 |
| Jan 12, 2026 | 357.95 | 361.80 | 353.35 | 356.98 | 348.84 | -0.30% | 2,057,618 |
| Jan 9, 2026 | 358.03 | 364.00 | 356.01 | 358.07 | 349.91 | -0.85% | 1,489,607 |
| Jan 8, 2026 | 360.00 | 369.99 | 359.50 | 361.14 | 352.91 | -0.57% | 3,700,906 |