Habib Bank Limited (PSX:HBL)
Pakistan · Delayed Price · Currency is PKR 314.89
+10.82 (3.56%)
At close: Oct 7, 2025
Habib Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 304.90 | 319.00 | 300.72 | 314.89 | 314.89 | 3.56% | 5,116,624 |
| Oct 6, 2025 | 301.50 | 307.75 | 293.80 | 304.07 | 304.07 | 1.06% | 2,428,524 |
| Oct 3, 2025 | 305.00 | 306.90 | 300.00 | 300.87 | 300.87 | -1.17% | 2,024,970 |
| Oct 2, 2025 | 288.89 | 306.00 | 288.89 | 304.42 | 304.42 | 5.70% | 6,492,338 |
| Oct 1, 2025 | 294.98 | 295.00 | 284.25 | 288.01 | 288.01 | -1.43% | 3,231,048 |
| Sep 30, 2025 | 278.94 | 300.39 | 278.00 | 292.20 | 292.20 | 5.06% | 7,843,897 |
| Sep 29, 2025 | 271.33 | 279.00 | 267.50 | 278.13 | 278.13 | 2.51% | 3,188,579 |
| Sep 26, 2025 | 263.00 | 279.99 | 262.00 | 271.31 | 271.31 | 4.96% | 6,556,543 |
| Sep 25, 2025 | 250.01 | 264.00 | 249.75 | 258.49 | 258.49 | 3.71% | 3,218,063 |
| Sep 24, 2025 | 250.00 | 251.85 | 249.00 | 249.24 | 249.24 | - | 844,670 |
| Sep 23, 2025 | 251.61 | 253.80 | 247.50 | 249.24 | 249.24 | -0.91% | 2,072,437 |
| Sep 22, 2025 | 256.89 | 256.89 | 251.05 | 251.52 | 251.52 | -1.11% | 2,240,194 |
| Sep 19, 2025 | 257.65 | 258.65 | 253.00 | 254.35 | 254.35 | -1.23% | 951,730 |
| Sep 18, 2025 | 255.07 | 258.75 | 255.05 | 257.53 | 257.53 | 1.19% | 1,639,529 |
| Sep 17, 2025 | 256.88 | 257.50 | 250.05 | 254.51 | 254.51 | -0.26% | 970,098 |
| Sep 16, 2025 | 257.20 | 258.00 | 254.61 | 255.18 | 255.18 | 0.25% | 1,141,458 |
| Sep 15, 2025 | 255.00 | 258.89 | 253.85 | 254.55 | 254.55 | -0.85% | 1,216,214 |
| Sep 12, 2025 | 259.00 | 260.98 | 255.80 | 256.74 | 256.74 | -0.99% | 1,149,742 |
| 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 |