Habib Bank Limited (PSX:HBL)
Pakistan · Delayed Price · Currency is PKR 231.37
+9.43 (4.25%)
At close: Aug 1, 2025
Habib Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 222.00 | 234.00 | 220.50 | 231.37 | 231.37 | 4.25% | 6,775,996 |
| Jul 31, 2025 | 225.50 | 229.40 | 219.91 | 221.94 | 221.94 | -0.58% | 6,469,386 |
| Jul 30, 2025 | 216.60 | 225.50 | 216.36 | 223.23 | 223.23 | 3.21% | 2,784,711 |
| Jul 29, 2025 | 223.20 | 225.05 | 214.00 | 216.29 | 216.29 | -3.10% | 1,463,605 |
| Jul 28, 2025 | 226.00 | 227.00 | 219.52 | 223.20 | 223.20 | -1.45% | 2,250,610 |
| Jul 25, 2025 | 227.90 | 228.94 | 224.00 | 226.49 | 226.49 | -0.67% | 3,281,185 |
| Jul 24, 2025 | 234.00 | 235.50 | 226.11 | 228.02 | 228.02 | -2.67% | 2,710,121 |
| Jul 23, 2025 | 238.51 | 240.00 | 233.70 | 234.27 | 234.27 | -1.24% | 3,665,011 |
| Jul 22, 2025 | 227.59 | 239.49 | 227.59 | 237.20 | 237.20 | 4.42% | 10,906,140 |
| Jul 21, 2025 | 223.80 | 234.00 | 223.50 | 227.16 | 227.16 | 2.13% | 5,321,459 |
| Jul 18, 2025 | 223.45 | 226.00 | 220.00 | 222.42 | 222.42 | -0.46% | 2,610,289 |
| Jul 17, 2025 | 216.25 | 226.00 | 215.00 | 223.45 | 223.45 | 3.37% | 3,176,593 |
| Jul 16, 2025 | 217.98 | 220.49 | 214.00 | 216.17 | 216.17 | -0.83% | 3,070,646 |
| Jul 15, 2025 | 221.00 | 232.70 | 216.00 | 217.98 | 217.98 | -1.27% | 11,574,070 |
| Jul 14, 2025 | 202.50 | 221.95 | 201.80 | 220.79 | 220.79 | 9.43% | 8,673,875 |
| Jul 11, 2025 | 204.30 | 205.65 | 200.25 | 201.77 | 201.77 | -1.22% | 2,145,453 |
| Jul 10, 2025 | 200.83 | 205.00 | 200.01 | 204.27 | 204.27 | 1.71% | 2,490,100 |
| Jul 9, 2025 | 203.70 | 203.89 | 200.10 | 200.83 | 200.83 | -1.48% | 1,434,607 |
| Jul 8, 2025 | 205.00 | 206.79 | 202.11 | 203.84 | 203.84 | -0.04% | 1,801,109 |
| Jul 7, 2025 | 199.00 | 208.75 | 197.60 | 203.92 | 203.92 | 3.67% | 6,311,350 |
| Jul 4, 2025 | 185.80 | 197.51 | 184.30 | 196.71 | 196.71 | 5.55% | 4,952,704 |
| Jul 3, 2025 | 189.00 | 189.94 | 184.00 | 186.36 | 186.36 | -1.50% | 2,102,504 |
| Jul 2, 2025 | 184.50 | 192.50 | 184.45 | 189.20 | 189.20 | 2.94% | 6,603,701 |
| Jul 1, 2025 | 180.00 | 184.80 | 179.20 | 183.79 | 183.79 | 2.57% | 7,442,615 |
| Jun 30, 2025 | 174.00 | 179.99 | 173.50 | 179.19 | 179.19 | 3.51% | 3,441,747 |
| Jun 27, 2025 | 169.99 | 176.80 | 169.99 | 173.12 | 173.12 | 2.38% | 3,202,967 |
| Jun 26, 2025 | 173.60 | 174.00 | 169.00 | 169.10 | 169.10 | -2.59% | 2,044,629 |
| Jun 25, 2025 | 167.00 | 175.50 | 167.00 | 173.60 | 173.60 | 3.03% | 5,944,985 |
| Jun 24, 2025 | 166.00 | 169.00 | 165.00 | 168.49 | 168.49 | 4.27% | 2,138,870 |
| Jun 23, 2025 | 165.00 | 165.80 | 160.05 | 161.59 | 161.59 | -2.83% | 816,594 |
| Jun 20, 2025 | 166.50 | 167.50 | 165.60 | 166.30 | 166.30 | 0.13% | 532,303 |
| Jun 19, 2025 | 165.90 | 168.75 | 165.11 | 166.09 | 166.09 | 0.54% | 1,011,245 |
| Jun 18, 2025 | 166.75 | 168.95 | 164.01 | 165.19 | 165.19 | -0.95% | 1,827,120 |
| Jun 17, 2025 | 164.80 | 168.25 | 163.50 | 166.77 | 166.77 | 2.05% | 5,191,778 |
| Jun 16, 2025 | 161.22 | 163.95 | 161.22 | 163.42 | 163.42 | 0.52% | 949,307 |
| Jun 13, 2025 | 164.01 | 164.88 | 161.50 | 162.57 | 162.57 | -1.87% | 1,918,468 |
| Jun 12, 2025 | 165.00 | 169.80 | 164.50 | 165.67 | 165.67 | 0.31% | 3,992,975 |
| Jun 11, 2025 | 165.00 | 166.89 | 164.00 | 165.16 | 165.16 | 1.36% | 1,938,183 |
| Jun 10, 2025 | 163.40 | 164.30 | 161.32 | 162.94 | 162.94 | 0.92% | 774,292 |
| Jun 5, 2025 | 163.99 | 164.89 | 160.49 | 161.46 | 161.46 | -1.60% | 964,278 |
| Jun 4, 2025 | 162.05 | 165.90 | 160.51 | 164.08 | 164.08 | 1.79% | 4,475,040 |
| Jun 3, 2025 | 154.00 | 163.00 | 154.00 | 161.19 | 161.19 | 5.19% | 5,945,782 |
| Jun 2, 2025 | 153.89 | 156.50 | 153.00 | 153.24 | 153.24 | -0.05% | 672,839 |
| May 30, 2025 | 154.01 | 155.49 | 152.70 | 153.32 | 153.32 | -0.31% | 452,399 |
| May 29, 2025 | 154.85 | 155.50 | 153.10 | 153.80 | 153.80 | 0.05% | 267,857 |
| May 27, 2025 | 154.60 | 154.65 | 152.53 | 153.73 | 153.73 | 0.53% | 168,651 |
| May 26, 2025 | 155.50 | 156.59 | 152.80 | 152.92 | 152.92 | -0.76% | 777,098 |
| May 23, 2025 | 155.05 | 155.94 | 153.99 | 154.09 | 154.09 | -0.87% | 487,379 |
| May 22, 2025 | 157.95 | 158.00 | 155.01 | 155.45 | 155.45 | -0.93% | 1,288,445 |
| May 21, 2025 | 155.00 | 157.75 | 152.17 | 156.91 | 156.91 | 1.36% | 3,248,216 |