Habib Bank Limited (PSX:HBL)
Pakistan · Delayed Price · Currency is PKR 310.54
-2.16 (-0.69%)
At close: Feb 27, 2026
Habib Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 311.00 | 320.00 | 307.00 | 310.54 | 310.54 | -0.69% | 1,038,828 |
| Feb 26, 2026 | 307.00 | 315.99 | 295.03 | 312.70 | 312.70 | 2.78% | 2,245,838 |
| Feb 25, 2026 | 307.89 | 311.00 | 301.01 | 304.24 | 304.24 | 0.67% | 1,774,471 |
| Feb 24, 2026 | 310.99 | 315.99 | 300.00 | 302.23 | 302.23 | -3.55% | 3,476,309 |
| Feb 23, 2026 | 322.11 | 329.50 | 304.99 | 313.37 | 313.37 | -2.71% | 2,071,353 |
| Feb 20, 2026 | 325.02 | 330.40 | 315.00 | 322.11 | 322.11 | -0.32% | 1,627,211 |
| Feb 19, 2026 | 335.48 | 338.00 | 318.06 | 323.13 | 323.13 | -2.67% | 3,806,851 |
| Feb 18, 2026 | 302.00 | 331.99 | 302.00 | 331.99 | 331.99 | 10.00% | 5,796,408 |
| Feb 17, 2026 | 310.00 | 317.99 | 292.55 | 301.81 | 301.81 | -2.83% | 1,718,817 |
| Feb 16, 2026 | 324.89 | 324.90 | 302.00 | 310.60 | 310.60 | -3.90% | 1,633,619 |
| Feb 13, 2026 | 321.52 | 326.94 | 320.06 | 323.19 | 323.19 | 0.02% | 481,417 |
| Feb 12, 2026 | 329.95 | 329.95 | 321.51 | 323.13 | 323.13 | -1.14% | 490,125 |
| Feb 11, 2026 | 327.70 | 332.86 | 325.80 | 326.86 | 326.86 | -0.27% | 795,615 |
| Feb 10, 2026 | 337.50 | 339.94 | 325.06 | 327.74 | 327.74 | -2.53% | 638,191 |
| Feb 9, 2026 | 342.00 | 342.90 | 332.00 | 336.24 | 336.24 | -1.36% | 832,963 |
| Feb 6, 2026 | 346.00 | 346.00 | 334.60 | 340.86 | 340.86 | -1.36% | 866,485 |
| Feb 4, 2026 | 342.15 | 347.49 | 342.15 | 345.57 | 345.57 | 0.70% | 1,744,843 |
| Feb 3, 2026 | 341.61 | 346.45 | 341.61 | 343.16 | 343.16 | 0.46% | 1,536,249 |
| Feb 2, 2026 | 345.00 | 346.00 | 341.07 | 341.60 | 341.60 | -0.67% | 1,483,073 |
| Jan 30, 2026 | 341.47 | 347.50 | 337.60 | 343.90 | 343.90 | 2.08% | 1,191,446 |
| Jan 29, 2026 | 345.50 | 346.90 | 333.00 | 336.89 | 336.89 | -2.36% | 1,433,896 |
| Jan 28, 2026 | 344.99 | 347.90 | 341.00 | 345.04 | 345.04 | 0.38% | 1,396,461 |
| Jan 27, 2026 | 346.06 | 352.00 | 343.01 | 343.72 | 343.72 | 0.27% | 1,151,655 |
| Jan 26, 2026 | 347.11 | 348.91 | 341.03 | 342.80 | 342.80 | -0.93% | 607,347 |
| Jan 23, 2026 | 348.25 | 351.00 | 345.26 | 346.03 | 346.03 | -0.63% | 528,604 |
| Jan 22, 2026 | 350.87 | 353.49 | 347.07 | 348.23 | 348.23 | -0.75% | 896,035 |
| Jan 21, 2026 | 359.90 | 364.19 | 342.12 | 350.87 | 350.87 | -1.88% | 2,639,820 |
| Jan 20, 2026 | 361.49 | 361.90 | 356.51 | 357.58 | 357.58 | -0.68% | 792,101 |
| Jan 19, 2026 | 356.85 | 361.40 | 356.00 | 360.02 | 360.02 | 1.26% | 1,519,824 |
| Jan 16, 2026 | 355.98 | 359.50 | 354.10 | 355.54 | 355.54 | 0.41% | 893,245 |
| Jan 15, 2026 | 355.00 | 357.00 | 352.00 | 354.08 | 354.08 | -0.52% | 543,395 |
| Jan 14, 2026 | 362.00 | 365.00 | 355.48 | 355.93 | 355.93 | -1.24% | 982,123 |
| Jan 13, 2026 | 357.00 | 361.99 | 351.50 | 360.39 | 360.39 | 0.96% | 2,681,962 |
| Jan 12, 2026 | 357.95 | 361.80 | 353.35 | 356.98 | 356.98 | -0.30% | 2,057,618 |
| Jan 9, 2026 | 358.03 | 364.00 | 356.01 | 358.07 | 358.07 | -0.85% | 1,489,607 |
| Jan 8, 2026 | 360.00 | 369.99 | 359.50 | 361.14 | 361.14 | -0.57% | 3,700,906 |
| Jan 7, 2026 | 364.05 | 368.78 | 358.58 | 363.21 | 363.21 | -0.17% | 4,502,931 |
| Jan 6, 2026 | 347.00 | 367.00 | 343.50 | 363.83 | 363.83 | 4.87% | 7,167,264 |
| Jan 5, 2026 | 330.95 | 354.44 | 330.95 | 346.92 | 346.92 | 5.02% | 6,962,571 |
| Jan 2, 2026 | 330.15 | 336.90 | 326.51 | 330.34 | 330.34 | 0.20% | 3,050,426 |
| Jan 1, 2026 | 322.00 | 331.45 | 322.00 | 329.69 | 329.69 | 1.94% | 1,608,047 |
| Dec 31, 2025 | 324.21 | 326.99 | 318.80 | 323.41 | 323.41 | -0.24% | 1,506,326 |
| Dec 30, 2025 | 325.00 | 327.99 | 323.50 | 324.19 | 324.19 | -0.06% | 987,463 |
| Dec 29, 2025 | 323.99 | 325.95 | 321.00 | 324.37 | 324.37 | 0.95% | 1,276,741 |
| Dec 26, 2025 | 320.00 | 325.00 | 319.90 | 321.33 | 321.33 | 0.78% | 1,766,219 |
| Dec 24, 2025 | 321.00 | 322.90 | 318.10 | 318.84 | 318.84 | -0.51% | 597,127 |
| Dec 23, 2025 | 316.27 | 324.01 | 316.27 | 320.48 | 320.48 | 1.33% | 1,653,618 |
| Dec 22, 2025 | 320.50 | 321.00 | 315.10 | 316.27 | 316.27 | -1.32% | 840,450 |
| Dec 19, 2025 | 326.98 | 326.98 | 319.00 | 320.49 | 320.49 | -1.51% | 1,109,243 |
| Dec 18, 2025 | 324.48 | 332.10 | 322.55 | 325.39 | 325.39 | 1.48% | 3,431,276 |