Habib Bank Limited (PSX:HBL)
Pakistan · Delayed Price · Currency is PKR 303.83
+14.89 (5.15%)
At close: Oct 31, 2025
Habib Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 292.99 | 308.00 | 288.00 | 303.83 | 303.83 | 3.37% | 4,804,883 |
| Oct 30, 2025 | 296.19 | 300.49 | 292.00 | 293.93 | 288.94 | -0.76% | 1,707,462 |
| Oct 29, 2025 | 298.60 | 301.97 | 295.01 | 296.19 | 291.16 | -0.81% | 1,268,243 |
| Oct 28, 2025 | 305.00 | 306.94 | 298.00 | 298.60 | 293.53 | -1.90% | 1,066,557 |
| Oct 27, 2025 | 308.00 | 311.88 | 302.50 | 304.37 | 299.20 | -1.29% | 1,292,332 |
| Oct 24, 2025 | 313.20 | 315.99 | 307.00 | 308.34 | 303.11 | -1.71% | 714,092 |
| Oct 23, 2025 | 314.00 | 319.49 | 310.26 | 313.70 | 308.37 | 0.05% | 3,333,369 |
| Oct 22, 2025 | 318.39 | 322.00 | 310.10 | 313.54 | 308.22 | -1.18% | 1,351,603 |
| Oct 21, 2025 | 316.20 | 324.50 | 315.01 | 317.30 | 311.91 | 0.41% | 3,841,759 |
| Oct 20, 2025 | 306.00 | 319.00 | 303.30 | 316.00 | 310.64 | 4.77% | 4,173,770 |
| Oct 17, 2025 | 309.95 | 309.95 | 298.00 | 301.60 | 296.48 | -1.27% | 1,053,575 |
| Oct 16, 2025 | 311.99 | 314.00 | 304.80 | 305.48 | 300.29 | -1.19% | 2,091,747 |
| Oct 15, 2025 | 309.00 | 318.61 | 308.10 | 309.17 | 303.92 | 0.30% | 2,906,550 |
| Oct 14, 2025 | 300.01 | 310.00 | 300.00 | 308.23 | 303.00 | 4.14% | 2,027,972 |
| Oct 13, 2025 | 299.97 | 303.00 | 287.50 | 295.98 | 290.96 | -1.73% | 3,610,084 |
| Oct 10, 2025 | 305.88 | 305.88 | 297.11 | 301.20 | 296.09 | -1.80% | 2,586,955 |
| Oct 9, 2025 | 317.00 | 318.90 | 303.60 | 306.73 | 301.52 | -3.09% | 1,477,067 |
| Oct 8, 2025 | 315.10 | 318.00 | 310.19 | 316.52 | 311.15 | 0.52% | 2,018,472 |
| Oct 7, 2025 | 304.90 | 319.00 | 300.72 | 314.89 | 309.54 | 3.56% | 5,116,624 |
| Oct 6, 2025 | 301.50 | 307.75 | 293.80 | 304.07 | 298.91 | 1.06% | 2,428,524 |
| Oct 3, 2025 | 305.00 | 306.90 | 300.00 | 300.87 | 295.76 | -1.17% | 2,024,970 |
| Oct 2, 2025 | 288.89 | 306.00 | 288.89 | 304.42 | 299.25 | 5.70% | 6,492,338 |
| Oct 1, 2025 | 294.98 | 295.00 | 284.25 | 288.01 | 283.12 | -1.43% | 3,231,048 |
| Sep 30, 2025 | 278.94 | 300.39 | 278.00 | 292.20 | 287.24 | 5.06% | 7,843,897 |
| Sep 29, 2025 | 271.33 | 279.00 | 267.50 | 278.13 | 273.41 | 2.51% | 3,188,579 |
| Sep 26, 2025 | 263.00 | 279.99 | 262.00 | 271.31 | 266.70 | 4.96% | 6,556,543 |
| Sep 25, 2025 | 250.01 | 264.00 | 249.75 | 258.49 | 254.10 | 3.71% | 3,218,063 |
| Sep 24, 2025 | 250.00 | 251.85 | 249.00 | 249.24 | 245.01 | - | 844,670 |
| Sep 23, 2025 | 251.61 | 253.80 | 247.50 | 249.24 | 245.01 | -0.91% | 2,072,437 |
| Sep 22, 2025 | 256.89 | 256.89 | 251.05 | 251.52 | 247.25 | -1.11% | 2,240,194 |
| Sep 19, 2025 | 257.65 | 258.65 | 253.00 | 254.35 | 250.03 | -1.23% | 951,730 |
| Sep 18, 2025 | 255.07 | 258.75 | 255.05 | 257.53 | 253.16 | 1.19% | 1,639,529 |
| Sep 17, 2025 | 256.88 | 257.50 | 250.05 | 254.51 | 250.19 | -0.26% | 970,098 |
| Sep 16, 2025 | 257.20 | 258.00 | 254.61 | 255.18 | 250.85 | 0.25% | 1,141,458 |
| Sep 15, 2025 | 255.00 | 258.89 | 253.85 | 254.55 | 250.23 | -0.85% | 1,216,214 |
| Sep 12, 2025 | 259.00 | 260.98 | 255.80 | 256.74 | 252.38 | -0.99% | 1,149,742 |
| Sep 11, 2025 | 262.00 | 262.90 | 258.50 | 259.31 | 254.91 | -0.97% | 1,049,025 |
| Sep 10, 2025 | 263.99 | 264.20 | 261.25 | 261.84 | 257.39 | -0.86% | 772,032 |
| Sep 9, 2025 | 262.10 | 268.00 | 258.00 | 264.10 | 259.62 | 0.98% | 2,653,543 |
| Sep 8, 2025 | 260.00 | 264.50 | 256.00 | 261.54 | 257.10 | 0.82% | 2,807,728 |
| Sep 5, 2025 | 256.50 | 263.89 | 256.50 | 259.41 | 255.01 | 1.11% | 1,499,623 |
| Sep 4, 2025 | 259.39 | 260.98 | 255.61 | 256.57 | 252.21 | -1.09% | 1,709,665 |
| Sep 3, 2025 | 261.99 | 262.99 | 258.11 | 259.39 | 254.99 | -0.10% | 1,239,592 |
| Sep 2, 2025 | 258.50 | 263.00 | 257.50 | 259.65 | 255.24 | 0.57% | 1,684,644 |
| Sep 1, 2025 | 257.50 | 261.40 | 257.00 | 258.17 | 253.79 | 0.76% | 922,582 |
| Aug 29, 2025 | 249.20 | 259.87 | 247.00 | 256.21 | 251.86 | 3.12% | 3,517,753 |
| Aug 28, 2025 | 255.51 | 256.87 | 247.00 | 248.47 | 244.25 | -2.60% | 2,483,866 |
| Aug 27, 2025 | 261.95 | 261.95 | 253.00 | 255.10 | 250.77 | -1.38% | 983,277 |
| Aug 26, 2025 | 263.40 | 264.50 | 258.00 | 258.68 | 254.29 | -1.15% | 1,074,871 |
| Aug 25, 2025 | 264.00 | 264.90 | 260.18 | 261.70 | 257.26 | -1.05% | 797,345 |