Bank AL Habib Limited (PSX:BAHL)
Pakistan
· Delayed Price · Currency is PKR 173.69
+0.38 (0.22%)
At close: Apr 28, 2026
Bank AL Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 173.32 | 176.00 | 172.10 | 173.69 | 173.69 | 0.22% | 331,405 |
| Apr 27, 2026 | 177.20 | 177.20 | 172.10 | 173.31 | 173.31 | -0.98% | 1,114,872 |
| Apr 24, 2026 | 175.00 | 176.60 | 171.50 | 175.02 | 175.02 | -1.50% | 757,355 |
| Apr 23, 2026 | 180.98 | 180.98 | 176.00 | 177.69 | 177.69 | -0.46% | 815,788 |
| Apr 22, 2026 | 175.20 | 181.75 | 173.00 | 178.51 | 178.51 | 1.80% | 408,911 |
| Apr 21, 2026 | 173.00 | 176.48 | 173.00 | 175.35 | 175.35 | 1.39% | 882,830 |
| Apr 20, 2026 | 172.98 | 176.00 | 170.11 | 172.94 | 172.94 | -1.07% | 543,160 |
| Apr 17, 2026 | 171.00 | 175.00 | 171.00 | 174.81 | 174.81 | 2.75% | 1,236,875 |
| Apr 16, 2026 | 174.00 | 175.99 | 170.00 | 170.13 | 170.13 | -1.95% | 829,687 |
| Apr 15, 2026 | 174.85 | 177.00 | 172.50 | 173.52 | 173.52 | -0.76% | 347,001 |
| Apr 14, 2026 | 174.75 | 175.20 | 171.25 | 174.85 | 174.85 | 1.61% | 75,444 |
| Apr 13, 2026 | 170.20 | 174.00 | 169.00 | 172.08 | 172.08 | -1.67% | 86,076 |
| Apr 10, 2026 | 174.00 | 178.00 | 172.55 | 175.01 | 175.01 | 0.76% | 155,016 |
| Apr 9, 2026 | 176.01 | 181.00 | 170.04 | 173.69 | 173.69 | -3.70% | 350,665 |
| Apr 8, 2026 | 174.20 | 180.39 | 170.00 | 180.37 | 180.37 | 9.99% | 745,827 |
| Apr 7, 2026 | 163.80 | 165.00 | 158.02 | 163.99 | 163.99 | 0.92% | 326,805 |
| Apr 6, 2026 | 160.00 | 163.80 | 160.00 | 162.50 | 162.50 | -0.23% | 185,778 |
| Apr 3, 2026 | 160.00 | 163.00 | 157.00 | 162.88 | 162.88 | 1.25% | 188,112 |
| Apr 2, 2026 | 162.00 | 168.89 | 153.01 | 160.87 | 160.87 | -2.60% | 175,049 |
| Apr 1, 2026 | 154.70 | 168.00 | 153.52 | 165.17 | 165.17 | 7.60% | 441,769 |
| Mar 31, 2026 | 155.49 | 155.95 | 150.70 | 153.50 | 153.50 | 1.86% | 700,040 |
| Mar 30, 2026 | 155.49 | 155.49 | 150.00 | 150.69 | 150.69 | -1.40% | 242,534 |
| Mar 27, 2026 | 156.75 | 156.75 | 152.10 | 152.83 | 152.83 | -1.65% | 265,153 |
| Mar 26, 2026 | 156.00 | 156.99 | 152.22 | 155.39 | 155.39 | -0.91% | 600,977 |
| Mar 25, 2026 | 151.99 | 157.00 | 150.01 | 156.82 | 156.82 | 3.76% | 355,037 |
| Mar 24, 2026 | 154.00 | 154.95 | 148.00 | 151.14 | 151.14 | -0.11% | 364,729 |
| Mar 19, 2026 | 152.00 | 152.00 | 149.99 | 151.31 | 151.31 | -0.45% | 392,462 |
| Mar 18, 2026 | 151.50 | 153.00 | 150.80 | 152.00 | 152.00 | 1.27% | 100,279 |
| Mar 17, 2026 | 150.00 | 154.00 | 148.00 | 150.10 | 150.10 | 0.06% | 631,647 |
| Mar 16, 2026 | 151.00 | 157.89 | 150.00 | 150.01 | 150.01 | -2.17% | 494,166 |
| Mar 13, 2026 | 155.00 | 155.00 | 148.00 | 153.34 | 153.34 | -2.90% | 238,519 |
| Mar 12, 2026 | 162.00 | 163.80 | 156.58 | 157.92 | 153.42 | -2.31% | 230,437 |
| Mar 11, 2026 | 156.00 | 164.00 | 156.00 | 161.65 | 157.04 | 4.43% | 911,655 |
| Mar 10, 2026 | 159.89 | 162.00 | 150.28 | 154.79 | 150.38 | 3.72% | 838,260 |
| Mar 9, 2026 | 155.00 | 155.99 | 144.90 | 149.24 | 144.99 | -4.33% | 2,046,971 |
| Mar 6, 2026 | 159.90 | 159.90 | 155.50 | 155.99 | 151.54 | -1.29% | 151,310 |
| Mar 5, 2026 | 158.00 | 160.05 | 156.00 | 158.03 | 153.53 | 1.97% | 1,766,973 |
| Mar 4, 2026 | 158.00 | 158.00 | 154.05 | 154.98 | 150.56 | -1.39% | 104,563 |
| Mar 3, 2026 | 152.00 | 159.00 | 150.00 | 157.16 | 152.68 | 3.04% | 3,485,961 |
| Mar 2, 2026 | 151.00 | 160.00 | 150.28 | 152.52 | 148.17 | -8.66% | 4,237,555 |
| Feb 27, 2026 | 167.50 | 171.00 | 166.00 | 166.98 | 162.22 | -0.35% | 1,121,090 |
| Feb 26, 2026 | 167.10 | 170.00 | 165.00 | 167.57 | 162.80 | 0.29% | 787,658 |
| Feb 25, 2026 | 174.90 | 174.90 | 166.97 | 167.08 | 162.32 | -1.73% | 2,539,792 |
| Feb 24, 2026 | 166.10 | 172.99 | 166.10 | 170.02 | 165.18 | - | 717,041 |
| Feb 23, 2026 | 172.27 | 175.00 | 169.81 | 170.02 | 165.18 | -1.31% | 239,898 |
| Feb 20, 2026 | 175.99 | 177.00 | 170.00 | 172.27 | 167.36 | -0.19% | 73,756 |
| Feb 19, 2026 | 179.81 | 180.00 | 171.00 | 172.59 | 167.67 | -4.02% | 205,478 |
| Feb 18, 2026 | 171.20 | 180.30 | 171.20 | 179.81 | 174.69 | 5.40% | 443,920 |
| Feb 17, 2026 | 174.99 | 178.00 | 169.97 | 170.60 | 165.74 | -1.55% | 1,100,084 |
| Feb 16, 2026 | 183.00 | 183.48 | 169.97 | 173.28 | 168.34 | -4.61% | 792,790 |
| Feb 13, 2026 | 183.50 | 183.50 | 179.05 | 181.65 | 176.47 | -0.94% | 234,493 |
| Feb 12, 2026 | 187.00 | 188.90 | 178.01 | 183.37 | 178.14 | -2.52% | 621,296 |
| Feb 11, 2026 | 193.49 | 194.00 | 186.00 | 188.12 | 182.76 | -2.63% | 668,491 |
| Feb 10, 2026 | 194.00 | 194.99 | 190.50 | 193.20 | 187.69 | -0.68% | 681,250 |
| Feb 9, 2026 | 197.96 | 197.96 | 189.02 | 194.52 | 188.98 | -0.39% | 426,862 |
| Feb 6, 2026 | 201.00 | 201.00 | 194.87 | 195.28 | 189.72 | -2.38% | 255,531 |
| Feb 4, 2026 | 198.10 | 202.99 | 198.10 | 200.05 | 194.35 | 1.03% | 950,735 |
| Feb 3, 2026 | 196.88 | 200.00 | 194.90 | 198.01 | 192.37 | 1.65% | 1,692,272 |
| Feb 2, 2026 | 196.00 | 196.75 | 193.00 | 194.80 | 189.25 | -0.35% | 770,202 |
| Jan 30, 2026 | 197.49 | 197.49 | 194.04 | 195.49 | 189.92 | -0.26% | 513,316 |
| Jan 29, 2026 | 198.00 | 198.00 | 194.00 | 195.99 | 190.41 | -1.01% | 585,036 |
| Jan 28, 2026 | 199.99 | 199.99 | 197.30 | 197.99 | 192.35 | -0.47% | 300,443 |
| Jan 27, 2026 | 204.70 | 204.70 | 197.55 | 198.93 | 193.26 | 0.32% | 554,630 |
| Jan 26, 2026 | 197.10 | 201.00 | 195.52 | 198.29 | 192.64 | 0.64% | 316,879 |
| Jan 23, 2026 | 198.00 | 200.50 | 195.51 | 197.03 | 191.42 | -0.36% | 215,193 |
| Jan 22, 2026 | 199.39 | 199.40 | 194.00 | 197.75 | 192.12 | -0.07% | 193,408 |
| Jan 21, 2026 | 198.50 | 200.22 | 197.00 | 197.89 | 192.25 | -0.30% | 466,890 |
| Jan 20, 2026 | 198.00 | 200.40 | 197.06 | 198.49 | 192.83 | 0.19% | 1,441,647 |
| Jan 19, 2026 | 199.00 | 201.98 | 188.01 | 198.11 | 192.46 | -0.45% | 4,572,329 |
| Jan 16, 2026 | 198.89 | 199.17 | 196.20 | 199.00 | 193.33 | 1.08% | 497,064 |
| Jan 15, 2026 | 198.00 | 199.70 | 196.00 | 196.87 | 191.26 | -0.62% | 498,932 |
| Jan 14, 2026 | 199.50 | 201.99 | 195.26 | 198.10 | 192.46 | -0.61% | 687,943 |
| Jan 13, 2026 | 198.88 | 201.00 | 194.55 | 199.31 | 193.63 | 1.17% | 522,167 |
| Jan 12, 2026 | 197.00 | 199.61 | 196.00 | 197.00 | 191.39 | -0.64% | 290,677 |
| Jan 9, 2026 | 201.00 | 201.09 | 197.00 | 198.26 | 192.61 | -1.23% | 280,080 |
| Jan 8, 2026 | 202.00 | 203.60 | 199.00 | 200.72 | 195.00 | -0.31% | 920,486 |
| Jan 7, 2026 | 201.89 | 204.74 | 198.00 | 201.35 | 195.61 | 1.12% | 1,685,879 |
| Jan 6, 2026 | 198.49 | 201.00 | 194.26 | 199.12 | 193.45 | 0.69% | 2,235,984 |
| Jan 5, 2026 | 194.61 | 200.00 | 194.00 | 197.75 | 192.12 | 1.46% | 2,563,603 |
| Jan 2, 2026 | 191.00 | 196.50 | 190.82 | 194.91 | 189.36 | 2.16% | 1,125,165 |
| Jan 1, 2026 | 187.00 | 192.00 | 187.00 | 190.78 | 185.34 | 2.22% | 720,062 |
| Dec 31, 2025 | 184.39 | 187.50 | 183.52 | 186.64 | 181.32 | 1.22% | 337,416 |
| Dec 30, 2025 | 184.95 | 185.50 | 183.10 | 184.39 | 179.14 | 0.20% | 205,331 |
| Dec 29, 2025 | 186.50 | 187.50 | 183.11 | 184.03 | 178.79 | -0.89% | 494,590 |
| Dec 26, 2025 | 184.00 | 187.00 | 184.00 | 185.69 | 180.40 | 0.92% | 311,602 |
| Dec 24, 2025 | 185.00 | 185.00 | 183.50 | 184.00 | 178.76 | -0.21% | 186,800 |
| Dec 23, 2025 | 186.30 | 187.00 | 183.50 | 184.38 | 179.13 | -0.39% | 367,340 |
| Dec 22, 2025 | 187.85 | 187.85 | 185.00 | 185.11 | 179.84 | -0.62% | 148,539 |
| Dec 19, 2025 | 188.70 | 189.95 | 184.26 | 186.27 | 180.96 | -0.93% | 221,303 |
| Dec 18, 2025 | 185.00 | 190.00 | 184.02 | 188.01 | 182.65 | 2.30% | 642,262 |
| Dec 17, 2025 | 183.94 | 184.99 | 181.01 | 183.78 | 178.54 | 0.70% | 2,021,977 |
| Dec 16, 2025 | 183.94 | 184.48 | 182.01 | 182.50 | 177.30 | -0.78% | 108,938 |
| Dec 15, 2025 | 184.59 | 185.39 | 182.75 | 183.94 | 178.70 | -0.35% | 452,282 |
| Dec 12, 2025 | 183.60 | 185.10 | 183.60 | 184.59 | 179.33 | 0.59% | 464,611 |
| Dec 11, 2025 | 185.40 | 185.40 | 183.00 | 183.50 | 178.27 | -0.81% | 85,891 |
| Dec 10, 2025 | 184.50 | 186.00 | 184.00 | 185.00 | 179.73 | 0.43% | 120,309 |
| Dec 9, 2025 | 184.00 | 184.95 | 183.06 | 184.21 | 178.96 | 0.63% | 94,715 |
| Dec 8, 2025 | 183.40 | 184.49 | 182.15 | 183.06 | 177.84 | -0.09% | 64,669 |
| Dec 5, 2025 | 184.32 | 186.00 | 182.30 | 183.22 | 178.00 | 0.08% | 348,457 |
| Dec 4, 2025 | 184.31 | 184.32 | 183.00 | 183.08 | 177.86 | -0.05% | 25,027 |