Bank AL Habib Limited (PSX:BAHL)
Pakistan
· Delayed Price · Currency is PKR 183.22
+0.14 (0.08%)
At close: Dec 5, 2025
Bank AL Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 184.32 | 186.00 | 182.30 | 183.22 | 183.22 | 0.08% | 348,457 |
| Dec 4, 2025 | 184.31 | 184.32 | 183.00 | 183.08 | 183.08 | -0.05% | 25,027 |
| Dec 3, 2025 | 184.99 | 185.50 | 182.00 | 183.17 | 183.17 | -0.67% | 64,511 |
| Dec 2, 2025 | 184.11 | 185.74 | 183.76 | 184.40 | 184.40 | 0.12% | 124,184 |
| Dec 1, 2025 | 185.25 | 185.50 | 183.00 | 184.18 | 184.18 | 0.20% | 158,841 |
| Nov 28, 2025 | 184.00 | 185.90 | 183.40 | 183.82 | 183.82 | 0.23% | 189,876 |
| Nov 27, 2025 | 183.00 | 184.00 | 180.80 | 183.40 | 183.40 | 0.75% | 194,413 |
| Nov 26, 2025 | 182.99 | 184.90 | 179.00 | 182.03 | 182.03 | 0.40% | 229,330 |
| Nov 25, 2025 | 183.00 | 184.00 | 181.00 | 181.30 | 181.30 | -0.83% | 201,344 |
| Nov 24, 2025 | 182.20 | 185.98 | 180.60 | 182.82 | 182.82 | 0.96% | 650,720 |
| Nov 21, 2025 | 183.90 | 183.90 | 180.60 | 181.09 | 181.09 | -0.37% | 351,201 |
| Nov 20, 2025 | 181.10 | 183.96 | 181.10 | 181.76 | 181.76 | -0.02% | 284,951 |
| Nov 19, 2025 | 183.90 | 184.95 | 181.01 | 181.79 | 181.79 | 0.36% | 134,962 |
| Nov 18, 2025 | 184.99 | 184.99 | 180.98 | 181.13 | 181.13 | -1.41% | 384,192 |
| Nov 17, 2025 | 189.94 | 189.94 | 181.00 | 183.72 | 183.72 | -0.62% | 810,156 |
| Nov 14, 2025 | 184.48 | 185.78 | 183.50 | 184.87 | 184.87 | 0.21% | 12,033 |
| Nov 13, 2025 | 184.00 | 186.51 | 183.49 | 184.48 | 184.48 | 0.50% | 54,674 |
| Nov 12, 2025 | 185.00 | 185.00 | 182.30 | 183.56 | 183.56 | -0.83% | 63,942 |
| Nov 11, 2025 | 185.50 | 186.01 | 182.82 | 185.09 | 185.09 | 0.09% | 177,720 |
| Nov 10, 2025 | 184.90 | 185.79 | 183.11 | 184.93 | 184.93 | 0.19% | 32,593 |
| Nov 7, 2025 | 185.00 | 186.99 | 183.02 | 184.58 | 184.58 | -0.16% | 1,060,738 |
| Nov 6, 2025 | 186.98 | 186.98 | 182.82 | 184.87 | 184.87 | -0.21% | 380,394 |
| Nov 5, 2025 | 186.00 | 186.99 | 183.10 | 185.25 | 185.25 | -0.23% | 290,912 |
| Nov 4, 2025 | 190.08 | 192.90 | 185.00 | 185.67 | 185.67 | -2.32% | 1,093,320 |
| Nov 3, 2025 | 195.98 | 196.47 | 189.65 | 190.08 | 190.08 | -2.40% | 113,712 |
| Oct 31, 2025 | 182.34 | 199.80 | 182.25 | 194.75 | 194.75 | 6.81% | 871,485 |
| Oct 30, 2025 | 186.00 | 186.65 | 182.00 | 182.34 | 182.34 | -2.43% | 1,216,365 |
| Oct 29, 2025 | 191.91 | 191.91 | 186.00 | 186.88 | 183.38 | -1.46% | 99,180 |
| Oct 28, 2025 | 191.21 | 195.00 | 189.30 | 189.65 | 186.10 | 0.22% | 138,382 |
| Oct 27, 2025 | 185.00 | 190.98 | 182.01 | 189.23 | 185.69 | 0.38% | 261,016 |
| Oct 24, 2025 | 194.83 | 197.99 | 178.51 | 188.51 | 184.98 | -3.24% | 1,291,143 |
| Oct 23, 2025 | 215.00 | 215.81 | 194.80 | 194.83 | 191.18 | -9.98% | 2,041,050 |
| Oct 22, 2025 | 220.00 | 230.01 | 213.25 | 216.44 | 212.39 | -0.32% | 1,099,478 |
| Oct 21, 2025 | 206.99 | 221.45 | 206.99 | 217.13 | 213.06 | 5.17% | 3,937,798 |
| Oct 20, 2025 | 205.95 | 208.60 | 201.97 | 206.46 | 202.59 | 1.28% | 683,076 |
| Oct 17, 2025 | 204.89 | 204.89 | 201.38 | 203.86 | 200.04 | 0.48% | 54,383 |
| Oct 16, 2025 | 208.80 | 209.00 | 202.00 | 202.88 | 199.08 | -1.65% | 269,843 |
| Oct 15, 2025 | 204.66 | 209.01 | 204.65 | 206.29 | 202.43 | 0.84% | 105,643 |
| Oct 14, 2025 | 197.01 | 205.00 | 197.01 | 204.58 | 200.75 | 4.78% | 1,804,984 |
| Oct 13, 2025 | 205.49 | 207.01 | 190.11 | 195.25 | 191.59 | -5.19% | 196,356 |
| Oct 10, 2025 | 206.87 | 208.89 | 204.00 | 205.93 | 202.07 | -0.45% | 51,172 |
| Oct 9, 2025 | 207.87 | 209.40 | 206.03 | 206.87 | 203.00 | -0.48% | 673,125 |
| Oct 8, 2025 | 208.90 | 211.99 | 204.55 | 207.87 | 203.98 | -0.35% | 408,915 |
| Oct 7, 2025 | 213.95 | 213.95 | 205.14 | 208.59 | 204.68 | -0.56% | 288,787 |
| Oct 6, 2025 | 211.92 | 212.00 | 206.00 | 209.76 | 205.83 | -1.02% | 472,776 |
| Oct 3, 2025 | 215.01 | 215.90 | 210.00 | 211.92 | 207.95 | -1.09% | 205,619 |
| Oct 2, 2025 | 204.00 | 217.40 | 200.01 | 214.26 | 210.25 | 6.27% | 1,082,435 |
| Oct 1, 2025 | 205.00 | 205.84 | 200.01 | 201.62 | 197.84 | -1.08% | 92,196 |
| Sep 30, 2025 | 196.16 | 207.00 | 196.16 | 203.83 | 200.01 | 3.90% | 825,648 |
| Sep 29, 2025 | 196.00 | 196.50 | 194.25 | 196.17 | 192.50 | 1.48% | 689,925 |
| Sep 26, 2025 | 192.99 | 194.00 | 191.21 | 193.31 | 189.69 | 0.44% | 1,548,495 |
| Sep 25, 2025 | 191.99 | 192.98 | 188.76 | 192.46 | 188.86 | 0.88% | 179,794 |
| Sep 24, 2025 | 191.00 | 191.75 | 188.10 | 190.78 | 187.21 | 0.17% | 125,867 |
| Sep 23, 2025 | 189.48 | 192.00 | 185.50 | 190.46 | 186.89 | 1.65% | 820,430 |
| Sep 22, 2025 | 191.90 | 192.00 | 186.60 | 187.36 | 183.85 | -1.28% | 307,329 |
| Sep 19, 2025 | 192.00 | 192.00 | 189.00 | 189.78 | 186.23 | -0.55% | 193,603 |
| Sep 18, 2025 | 190.86 | 191.47 | 189.18 | 190.82 | 187.25 | 1.14% | 229,296 |
| Sep 17, 2025 | 188.70 | 190.89 | 188.55 | 188.66 | 185.13 | -0.02% | 43,656 |
| Sep 16, 2025 | 190.00 | 191.47 | 188.55 | 188.69 | 185.16 | -0.26% | 122,814 |
| Sep 15, 2025 | 190.00 | 192.00 | 188.55 | 189.18 | 185.64 | -0.50% | 248,806 |
| Sep 12, 2025 | 191.03 | 192.48 | 189.00 | 190.14 | 186.58 | -0.47% | 577,036 |
| Sep 11, 2025 | 193.49 | 194.50 | 190.03 | 191.03 | 187.45 | -1.27% | 100,177 |
| Sep 10, 2025 | 190.56 | 193.98 | 190.00 | 193.49 | 189.87 | 1.54% | 2,064,429 |
| Sep 9, 2025 | 193.00 | 193.01 | 188.02 | 190.56 | 186.99 | -0.95% | 749,444 |
| Sep 8, 2025 | 190.00 | 192.95 | 185.76 | 192.39 | 188.79 | 1.96% | 826,971 |
| Sep 5, 2025 | 188.00 | 189.89 | 185.10 | 188.69 | 185.16 | 1.33% | 599,157 |
| Sep 4, 2025 | 192.39 | 193.00 | 185.00 | 186.21 | 182.72 | -2.29% | 274,727 |
| Sep 3, 2025 | 190.10 | 197.00 | 190.00 | 190.58 | 187.01 | -2.56% | 1,628,577 |
| Sep 2, 2025 | 190.00 | 196.99 | 190.00 | 195.58 | 188.48 | 1.97% | 213,409 |
| Sep 1, 2025 | 194.98 | 199.00 | 189.00 | 191.81 | 184.85 | 1.80% | 159,642 |
| Aug 29, 2025 | 187.00 | 189.90 | 185.00 | 188.42 | 181.58 | 1.00% | 144,046 |
| Aug 28, 2025 | 190.00 | 190.00 | 185.12 | 186.56 | 179.79 | -2.21% | 107,922 |
| Aug 27, 2025 | 192.79 | 199.00 | 189.60 | 190.77 | 183.85 | -0.36% | 722,564 |
| Aug 26, 2025 | 201.70 | 201.70 | 188.00 | 191.46 | 184.51 | -5.08% | 500,175 |
| Aug 25, 2025 | 207.00 | 207.00 | 201.00 | 201.70 | 194.38 | -2.02% | 56,317 |
| Aug 22, 2025 | 205.77 | 209.00 | 204.10 | 205.86 | 198.39 | 0.47% | 235,071 |
| Aug 21, 2025 | 209.00 | 213.43 | 204.00 | 204.90 | 197.46 | -1.83% | 1,227,500 |
| Aug 20, 2025 | 207.70 | 214.00 | 203.00 | 208.71 | 201.14 | 1.72% | 1,756,272 |
| Aug 19, 2025 | 187.00 | 205.79 | 185.52 | 205.19 | 197.74 | 9.68% | 1,833,785 |
| Aug 18, 2025 | 181.68 | 189.50 | 179.00 | 187.08 | 180.29 | 3.93% | 916,295 |
| Aug 15, 2025 | 180.00 | 182.00 | 179.11 | 180.00 | 173.47 | 0.02% | 144,411 |
| Aug 13, 2025 | 182.00 | 182.99 | 177.25 | 179.97 | 173.44 | -0.21% | 597,409 |
| Aug 12, 2025 | 184.00 | 186.88 | 180.00 | 180.34 | 173.80 | -1.31% | 554,799 |
| Aug 11, 2025 | 175.34 | 183.93 | 175.34 | 182.74 | 176.11 | 4.22% | 634,768 |
| Aug 8, 2025 | 175.10 | 178.79 | 174.51 | 175.34 | 168.98 | 0.14% | 338,936 |
| Aug 7, 2025 | 172.01 | 176.50 | 172.01 | 175.09 | 168.74 | 1.04% | 381,560 |
| Aug 6, 2025 | 170.56 | 175.07 | 170.56 | 173.29 | 167.00 | 1.59% | 748,124 |
| Aug 5, 2025 | 172.54 | 173.80 | 169.90 | 170.57 | 164.38 | -1.14% | 113,343 |
| Aug 4, 2025 | 168.00 | 173.95 | 166.10 | 172.53 | 166.27 | 3.39% | 578,609 |
| Aug 1, 2025 | 165.99 | 169.00 | 165.12 | 166.87 | 160.81 | 0.53% | 220,362 |
| Jul 31, 2025 | 166.50 | 166.97 | 164.95 | 165.99 | 159.97 | -0.01% | 402,415 |
| Jul 30, 2025 | 164.99 | 166.90 | 164.99 | 166.00 | 159.98 | 0.45% | 174,539 |
| Jul 29, 2025 | 164.99 | 166.48 | 164.00 | 165.25 | 159.25 | 0.68% | 272,301 |
| Jul 28, 2025 | 165.50 | 166.88 | 163.50 | 164.14 | 158.18 | -0.76% | 692,051 |
| Jul 25, 2025 | 166.00 | 167.00 | 164.14 | 165.40 | 159.40 | 0.19% | 581,506 |
| Jul 24, 2025 | 166.14 | 167.00 | 164.75 | 165.09 | 159.10 | -0.45% | 633,590 |
| Jul 23, 2025 | 162.90 | 169.00 | 161.55 | 165.84 | 159.82 | 1.95% | 792,532 |
| Jul 22, 2025 | 164.06 | 166.99 | 162.00 | 162.67 | 156.77 | -1.19% | 291,502 |
| Jul 21, 2025 | 169.00 | 169.00 | 164.00 | 164.63 | 158.66 | -0.83% | 353,796 |
| Jul 18, 2025 | 168.43 | 169.89 | 165.60 | 166.00 | 159.98 | -1.44% | 431,541 |