Habib Bank Limited (PSX:HBL)
Pakistan · Delayed Price · Currency is PKR 264.48
-0.60 (-0.23%)
At close: Aug 22, 2025
Habib Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 265.01 | 269.50 | 264.00 | 264.48 | 264.48 | -0.23% | 1,203,965 |
| Aug 21, 2025 | 273.75 | 273.75 | 263.03 | 265.08 | 265.08 | -2.58% | 2,487,382 |
| Aug 20, 2025 | 270.00 | 274.89 | 268.00 | 272.10 | 272.10 | 0.87% | 2,308,382 |
| Aug 19, 2025 | 269.50 | 274.99 | 268.01 | 269.74 | 269.74 | -0.41% | 2,769,188 |
| Aug 18, 2025 | 274.10 | 274.10 | 262.40 | 270.86 | 270.86 | -1.20% | 4,744,653 |
| Aug 15, 2025 | 276.50 | 277.49 | 273.30 | 274.15 | 274.15 | -0.58% | 842,332 |
| Aug 13, 2025 | 272.49 | 279.49 | 270.25 | 275.76 | 275.76 | 1.73% | 3,301,172 |
| Aug 12, 2025 | 267.50 | 274.00 | 266.00 | 271.06 | 271.06 | 2.04% | 4,502,657 |
| Aug 11, 2025 | 261.00 | 267.50 | 261.00 | 265.65 | 265.65 | 1.65% | 3,749,318 |
| Aug 8, 2025 | 266.00 | 266.00 | 259.10 | 261.33 | 261.33 | -2.27% | 3,172,573 |
| Aug 7, 2025 | 262.01 | 274.90 | 260.52 | 267.41 | 262.91 | 2.86% | 10,786,600 |
| Aug 6, 2025 | 238.02 | 260.67 | 238.02 | 259.98 | 255.61 | 9.71% | 14,442,970 |
| Aug 5, 2025 | 235.98 | 239.50 | 234.99 | 236.97 | 232.98 | -0.45% | 2,808,951 |
| Aug 4, 2025 | 233.00 | 244.44 | 233.00 | 238.04 | 234.04 | 2.88% | 9,247,674 |
| Aug 1, 2025 | 222.00 | 234.00 | 220.50 | 231.37 | 227.48 | 4.25% | 6,775,996 |
| Jul 31, 2025 | 225.50 | 229.40 | 219.91 | 221.94 | 218.21 | -0.58% | 6,469,386 |
| Jul 30, 2025 | 216.60 | 225.50 | 216.36 | 223.23 | 219.48 | 3.21% | 2,784,711 |
| Jul 29, 2025 | 223.20 | 225.05 | 214.00 | 216.29 | 212.65 | -3.10% | 1,463,605 |
| Jul 28, 2025 | 226.00 | 227.00 | 219.52 | 223.20 | 219.45 | -1.45% | 2,250,610 |
| Jul 25, 2025 | 227.90 | 228.94 | 224.00 | 226.49 | 222.68 | -0.67% | 3,281,185 |
| Jul 24, 2025 | 234.00 | 235.50 | 226.11 | 228.02 | 224.18 | -2.67% | 2,710,121 |
| Jul 23, 2025 | 238.51 | 240.00 | 233.70 | 234.27 | 230.33 | -1.24% | 3,665,011 |
| Jul 22, 2025 | 227.59 | 239.49 | 227.59 | 237.20 | 233.21 | 4.42% | 10,906,140 |
| Jul 21, 2025 | 223.80 | 234.00 | 223.50 | 227.16 | 223.34 | 2.13% | 5,321,459 |
| Jul 18, 2025 | 223.45 | 226.00 | 220.00 | 222.42 | 218.68 | -0.46% | 2,610,289 |
| Jul 17, 2025 | 216.25 | 226.00 | 215.00 | 223.45 | 219.69 | 3.37% | 3,176,593 |
| Jul 16, 2025 | 217.98 | 220.49 | 214.00 | 216.17 | 212.53 | -0.83% | 3,070,646 |
| Jul 15, 2025 | 221.00 | 232.70 | 216.00 | 217.98 | 214.31 | -1.27% | 11,574,070 |
| Jul 14, 2025 | 202.50 | 221.95 | 201.80 | 220.79 | 217.08 | 9.43% | 8,673,875 |
| Jul 11, 2025 | 204.30 | 205.65 | 200.25 | 201.77 | 198.38 | -1.22% | 2,145,453 |
| Jul 10, 2025 | 200.83 | 205.00 | 200.01 | 204.27 | 200.83 | 1.71% | 2,490,100 |
| Jul 9, 2025 | 203.70 | 203.89 | 200.10 | 200.83 | 197.45 | -1.48% | 1,434,607 |
| Jul 8, 2025 | 205.00 | 206.79 | 202.11 | 203.84 | 200.41 | -0.04% | 1,801,109 |
| Jul 7, 2025 | 199.00 | 208.75 | 197.60 | 203.92 | 200.49 | 3.67% | 6,311,350 |
| Jul 4, 2025 | 185.80 | 197.51 | 184.30 | 196.71 | 193.40 | 5.55% | 4,952,704 |
| Jul 3, 2025 | 189.00 | 189.94 | 184.00 | 186.36 | 183.23 | -1.50% | 2,102,504 |
| Jul 2, 2025 | 184.50 | 192.50 | 184.45 | 189.20 | 186.02 | 2.94% | 6,603,701 |
| Jul 1, 2025 | 180.00 | 184.80 | 179.20 | 183.79 | 180.70 | 2.57% | 7,442,615 |
| Jun 30, 2025 | 174.00 | 179.99 | 173.50 | 179.19 | 176.18 | 3.51% | 3,441,747 |
| Jun 27, 2025 | 169.99 | 176.80 | 169.99 | 173.12 | 170.21 | 2.38% | 3,202,967 |
| Jun 26, 2025 | 173.60 | 174.00 | 169.00 | 169.10 | 166.26 | -2.59% | 2,044,629 |
| Jun 25, 2025 | 167.00 | 175.50 | 167.00 | 173.60 | 170.68 | 3.03% | 5,944,985 |
| Jun 24, 2025 | 166.00 | 169.00 | 165.00 | 168.49 | 165.66 | 4.27% | 2,138,870 |
| Jun 23, 2025 | 165.00 | 165.80 | 160.05 | 161.59 | 158.87 | -2.83% | 816,594 |
| Jun 20, 2025 | 166.50 | 167.50 | 165.60 | 166.30 | 163.50 | 0.13% | 532,303 |
| Jun 19, 2025 | 165.90 | 168.75 | 165.11 | 166.09 | 163.30 | 0.54% | 1,011,245 |
| Jun 18, 2025 | 166.75 | 168.95 | 164.01 | 165.19 | 162.41 | -0.95% | 1,827,120 |
| Jun 17, 2025 | 164.80 | 168.25 | 163.50 | 166.77 | 163.97 | 2.05% | 5,191,778 |
| Jun 16, 2025 | 161.22 | 163.95 | 161.22 | 163.42 | 160.67 | 0.52% | 949,307 |
| Jun 13, 2025 | 164.01 | 164.88 | 161.50 | 162.57 | 159.84 | -1.87% | 1,918,468 |