Habib Bank Limited (PSX:HBL)
Pakistan · Delayed Price · Currency is PKR 259.31
-2.53 (-0.97%)
At close: Sep 11, 2025
Habib Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 262.00 | 262.90 | 258.50 | 259.31 | 259.31 | -0.97% | 1,049,025 |
| Sep 10, 2025 | 263.99 | 264.20 | 261.25 | 261.84 | 261.84 | -0.86% | 772,032 |
| Sep 9, 2025 | 262.10 | 268.00 | 258.00 | 264.10 | 264.10 | 0.98% | 2,653,543 |
| Sep 8, 2025 | 260.00 | 264.50 | 256.00 | 261.54 | 261.54 | 0.82% | 2,807,728 |
| Sep 5, 2025 | 256.50 | 263.89 | 256.50 | 259.41 | 259.41 | 1.11% | 1,499,623 |
| Sep 4, 2025 | 259.39 | 260.98 | 255.61 | 256.57 | 256.57 | -1.09% | 1,709,665 |
| Sep 3, 2025 | 261.99 | 262.99 | 258.11 | 259.39 | 259.39 | -0.10% | 1,239,592 |
| Sep 2, 2025 | 258.50 | 263.00 | 257.50 | 259.65 | 259.65 | 0.57% | 1,684,644 |
| Sep 1, 2025 | 257.50 | 261.40 | 257.00 | 258.17 | 258.17 | 0.76% | 922,582 |
| Aug 29, 2025 | 249.20 | 259.87 | 247.00 | 256.21 | 256.21 | 3.12% | 3,517,753 |
| Aug 28, 2025 | 255.51 | 256.87 | 247.00 | 248.47 | 248.47 | -2.60% | 2,483,866 |
| Aug 27, 2025 | 261.95 | 261.95 | 253.00 | 255.10 | 255.10 | -1.38% | 983,277 |
| Aug 26, 2025 | 263.40 | 264.50 | 258.00 | 258.68 | 258.68 | -1.15% | 1,074,871 |
| Aug 25, 2025 | 264.00 | 264.90 | 260.18 | 261.70 | 261.70 | -1.05% | 797,345 |
| 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 |