Habib Bank Limited (PSX:HBL)
Pakistan
· Delayed Price · Currency is PKR 310.08
+0.38 (0.12%)
At close: Dec 5, 2025
Habib Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 310.70 | 314.57 | 309.77 | 310.08 | 310.08 | 0.12% | 1,308,006 |
| Dec 4, 2025 | 308.26 | 312.99 | 308.10 | 309.70 | 309.70 | 0.50% | 468,991 |
| Dec 3, 2025 | 310.00 | 310.60 | 307.08 | 308.17 | 308.17 | 0.02% | 1,090,853 |
| Dec 2, 2025 | 310.00 | 313.00 | 307.50 | 308.10 | 308.10 | -0.26% | 829,862 |
| Dec 1, 2025 | 309.30 | 313.10 | 304.03 | 308.89 | 308.89 | -0.04% | 1,660,116 |
| Nov 28, 2025 | 307.00 | 317.00 | 306.99 | 309.01 | 309.01 | 1.00% | 3,176,465 |
| Nov 27, 2025 | 301.00 | 307.00 | 301.00 | 305.96 | 305.96 | 1.66% | 2,547,659 |
| Nov 26, 2025 | 294.50 | 305.00 | 290.00 | 300.95 | 300.95 | 2.49% | 2,235,403 |
| Nov 25, 2025 | 293.10 | 295.00 | 291.70 | 293.65 | 293.65 | 0.07% | 572,965 |
| Nov 24, 2025 | 292.98 | 294.99 | 289.01 | 293.45 | 293.45 | 0.69% | 923,703 |
| Nov 21, 2025 | 289.98 | 293.99 | 287.50 | 291.45 | 291.45 | 0.84% | 1,198,371 |
| Nov 20, 2025 | 289.89 | 289.95 | 288.10 | 289.03 | 289.03 | 0.36% | 292,507 |
| Nov 19, 2025 | 286.99 | 290.01 | 286.30 | 287.98 | 287.98 | 0.41% | 685,983 |
| Nov 18, 2025 | 288.80 | 289.57 | 285.01 | 286.80 | 286.80 | -0.23% | 547,070 |
| Nov 17, 2025 | 290.11 | 297.10 | 286.70 | 287.46 | 287.46 | -0.67% | 2,080,936 |
| Nov 14, 2025 | 283.00 | 291.50 | 280.10 | 289.41 | 289.41 | 3.36% | 1,239,192 |
| Nov 13, 2025 | 280.75 | 283.95 | 279.00 | 280.01 | 280.01 | 0.23% | 758,922 |
| Nov 12, 2025 | 283.50 | 286.98 | 277.10 | 279.36 | 279.36 | -1.29% | 875,610 |
| Nov 11, 2025 | 287.99 | 289.70 | 281.31 | 283.02 | 283.02 | -1.91% | 1,015,041 |
| Nov 10, 2025 | 289.00 | 291.90 | 286.52 | 288.54 | 288.54 | 0.09% | 1,308,236 |
| Nov 7, 2025 | 296.98 | 296.98 | 287.10 | 288.29 | 288.29 | -1.27% | 2,266,070 |
| Nov 6, 2025 | 292.00 | 294.00 | 289.02 | 291.99 | 291.99 | 0.35% | 979,007 |
| Nov 5, 2025 | 295.00 | 301.00 | 289.00 | 290.98 | 290.98 | -1.27% | 1,921,893 |
| Nov 4, 2025 | 299.99 | 299.99 | 292.75 | 294.73 | 294.73 | -1.09% | 789,686 |
| Nov 3, 2025 | 308.84 | 308.84 | 296.90 | 297.99 | 297.99 | -1.92% | 2,206,633 |
| Oct 31, 2025 | 292.99 | 308.00 | 288.00 | 303.83 | 303.83 | 3.37% | 4,804,883 |
| Oct 30, 2025 | 296.19 | 300.49 | 292.00 | 293.93 | 288.93 | -0.76% | 1,707,462 |
| Oct 29, 2025 | 298.60 | 301.97 | 295.01 | 296.19 | 291.15 | -0.81% | 1,268,243 |
| Oct 28, 2025 | 305.00 | 306.94 | 298.00 | 298.60 | 293.52 | -1.90% | 1,066,557 |
| Oct 27, 2025 | 308.00 | 311.88 | 302.50 | 304.37 | 299.19 | -1.29% | 1,292,332 |
| Oct 24, 2025 | 313.20 | 315.99 | 307.00 | 308.34 | 303.09 | -1.71% | 714,092 |
| Oct 23, 2025 | 314.00 | 319.49 | 310.26 | 313.70 | 308.36 | 0.05% | 3,333,369 |
| Oct 22, 2025 | 318.39 | 322.00 | 310.10 | 313.54 | 308.21 | -1.18% | 1,351,603 |
| Oct 21, 2025 | 316.20 | 324.50 | 315.01 | 317.30 | 311.90 | 0.41% | 3,841,759 |
| Oct 20, 2025 | 306.00 | 319.00 | 303.30 | 316.00 | 310.62 | 4.77% | 4,173,770 |
| Oct 17, 2025 | 309.95 | 309.95 | 298.00 | 301.60 | 296.47 | -1.27% | 1,053,575 |
| Oct 16, 2025 | 311.99 | 314.00 | 304.80 | 305.48 | 300.28 | -1.19% | 2,091,747 |
| Oct 15, 2025 | 309.00 | 318.61 | 308.10 | 309.17 | 303.91 | 0.30% | 2,906,550 |
| Oct 14, 2025 | 300.01 | 310.00 | 300.00 | 308.23 | 302.99 | 4.14% | 2,027,972 |
| Oct 13, 2025 | 299.97 | 303.00 | 287.50 | 295.98 | 290.95 | -1.73% | 3,610,084 |
| Oct 10, 2025 | 305.88 | 305.88 | 297.11 | 301.20 | 296.08 | -1.80% | 2,586,955 |
| Oct 9, 2025 | 317.00 | 318.90 | 303.60 | 306.73 | 301.51 | -3.09% | 1,477,067 |
| Oct 8, 2025 | 315.10 | 318.00 | 310.19 | 316.52 | 311.14 | 0.52% | 2,018,472 |
| Oct 7, 2025 | 304.90 | 319.00 | 300.72 | 314.89 | 309.53 | 3.56% | 5,116,624 |
| Oct 6, 2025 | 301.50 | 307.75 | 293.80 | 304.07 | 298.90 | 1.06% | 2,428,524 |
| Oct 3, 2025 | 305.00 | 306.90 | 300.00 | 300.87 | 295.75 | -1.17% | 2,024,970 |
| Oct 2, 2025 | 288.89 | 306.00 | 288.89 | 304.42 | 299.24 | 5.70% | 6,492,338 |
| Oct 1, 2025 | 294.98 | 295.00 | 284.25 | 288.01 | 283.11 | -1.43% | 3,231,048 |
| Sep 30, 2025 | 278.94 | 300.39 | 278.00 | 292.20 | 287.23 | 5.06% | 7,843,897 |
| Sep 29, 2025 | 271.33 | 279.00 | 267.50 | 278.13 | 273.40 | 2.51% | 3,188,579 |
| Sep 26, 2025 | 263.00 | 279.99 | 262.00 | 271.31 | 266.69 | 4.96% | 6,556,543 |
| Sep 25, 2025 | 250.01 | 264.00 | 249.75 | 258.49 | 254.09 | 3.71% | 3,218,063 |
| Sep 24, 2025 | 250.00 | 251.85 | 249.00 | 249.24 | 245.00 | - | 844,670 |
| Sep 23, 2025 | 251.61 | 253.80 | 247.50 | 249.24 | 245.00 | -0.91% | 2,072,437 |
| Sep 22, 2025 | 256.89 | 256.89 | 251.05 | 251.52 | 247.24 | -1.11% | 2,240,194 |
| Sep 19, 2025 | 257.65 | 258.65 | 253.00 | 254.35 | 250.02 | -1.23% | 951,730 |
| Sep 18, 2025 | 255.07 | 258.75 | 255.05 | 257.53 | 253.15 | 1.19% | 1,639,529 |
| Sep 17, 2025 | 256.88 | 257.50 | 250.05 | 254.51 | 250.18 | -0.26% | 970,098 |
| Sep 16, 2025 | 257.20 | 258.00 | 254.61 | 255.18 | 250.84 | 0.25% | 1,141,458 |
| Sep 15, 2025 | 255.00 | 258.89 | 253.85 | 254.55 | 250.22 | -0.85% | 1,216,214 |
| Sep 12, 2025 | 259.00 | 260.98 | 255.80 | 256.74 | 252.37 | -0.99% | 1,149,742 |
| Sep 11, 2025 | 262.00 | 262.90 | 258.50 | 259.31 | 254.90 | -0.97% | 1,049,025 |
| Sep 10, 2025 | 263.99 | 264.20 | 261.25 | 261.84 | 257.39 | -0.86% | 772,032 |
| Sep 9, 2025 | 262.10 | 268.00 | 258.00 | 264.10 | 259.61 | 0.98% | 2,653,543 |
| Sep 8, 2025 | 260.00 | 264.50 | 256.00 | 261.54 | 257.09 | 0.82% | 2,807,728 |
| Sep 5, 2025 | 256.50 | 263.89 | 256.50 | 259.41 | 255.00 | 1.11% | 1,499,623 |
| Sep 4, 2025 | 259.39 | 260.98 | 255.61 | 256.57 | 252.21 | -1.09% | 1,709,665 |
| Sep 3, 2025 | 261.99 | 262.99 | 258.11 | 259.39 | 254.98 | -0.10% | 1,239,592 |
| Sep 2, 2025 | 258.50 | 263.00 | 257.50 | 259.65 | 255.23 | 0.57% | 1,684,644 |
| Sep 1, 2025 | 257.50 | 261.40 | 257.00 | 258.17 | 253.78 | 0.76% | 922,582 |
| Aug 29, 2025 | 249.20 | 259.87 | 247.00 | 256.21 | 251.85 | 3.12% | 3,517,753 |
| Aug 28, 2025 | 255.51 | 256.87 | 247.00 | 248.47 | 244.24 | -2.60% | 2,483,866 |
| Aug 27, 2025 | 261.95 | 261.95 | 253.00 | 255.10 | 250.76 | -1.38% | 983,277 |
| Aug 26, 2025 | 263.40 | 264.50 | 258.00 | 258.68 | 254.28 | -1.15% | 1,074,871 |
| Aug 25, 2025 | 264.00 | 264.90 | 260.18 | 261.70 | 257.25 | -1.05% | 797,345 |
| Aug 22, 2025 | 265.01 | 269.50 | 264.00 | 264.48 | 259.98 | -0.23% | 1,203,965 |
| Aug 21, 2025 | 273.75 | 273.75 | 263.03 | 265.08 | 260.57 | -2.58% | 2,487,382 |
| Aug 20, 2025 | 270.00 | 274.89 | 268.00 | 272.10 | 267.47 | 0.87% | 2,308,382 |
| Aug 19, 2025 | 269.50 | 274.99 | 268.01 | 269.74 | 265.15 | -0.41% | 2,769,188 |
| Aug 18, 2025 | 274.10 | 274.10 | 262.40 | 270.86 | 266.25 | -1.20% | 4,744,653 |
| Aug 15, 2025 | 276.50 | 277.49 | 273.30 | 274.15 | 269.49 | -0.58% | 842,332 |
| Aug 13, 2025 | 272.49 | 279.49 | 270.25 | 275.76 | 271.07 | 1.73% | 3,301,172 |
| Aug 12, 2025 | 267.50 | 274.00 | 266.00 | 271.06 | 266.45 | 2.04% | 4,502,657 |
| Aug 11, 2025 | 261.00 | 267.50 | 261.00 | 265.65 | 261.13 | 1.65% | 3,749,318 |
| Aug 8, 2025 | 266.00 | 266.00 | 259.10 | 261.33 | 256.88 | -2.27% | 3,172,573 |
| Aug 7, 2025 | 262.01 | 274.90 | 260.52 | 267.41 | 258.44 | 2.86% | 10,786,600 |
| Aug 6, 2025 | 238.02 | 260.67 | 238.02 | 259.98 | 251.26 | 9.71% | 14,442,970 |
| Aug 5, 2025 | 235.98 | 239.50 | 234.99 | 236.97 | 229.02 | -0.45% | 2,808,951 |
| Aug 4, 2025 | 233.00 | 244.44 | 233.00 | 238.04 | 230.05 | 2.88% | 9,247,674 |
| Aug 1, 2025 | 222.00 | 234.00 | 220.50 | 231.37 | 223.61 | 4.25% | 6,775,996 |
| Jul 31, 2025 | 225.50 | 229.40 | 219.91 | 221.94 | 214.49 | -0.58% | 6,469,386 |
| Jul 30, 2025 | 216.60 | 225.50 | 216.36 | 223.23 | 215.74 | 3.21% | 2,784,711 |
| Jul 29, 2025 | 223.20 | 225.05 | 214.00 | 216.29 | 209.03 | -3.10% | 1,463,605 |
| Jul 28, 2025 | 226.00 | 227.00 | 219.52 | 223.20 | 215.71 | -1.45% | 2,250,610 |
| Jul 25, 2025 | 227.90 | 228.94 | 224.00 | 226.49 | 218.89 | -0.67% | 3,281,185 |
| Jul 24, 2025 | 234.00 | 235.50 | 226.11 | 228.02 | 220.37 | -2.67% | 2,710,121 |
| Jul 23, 2025 | 238.51 | 240.00 | 233.70 | 234.27 | 226.41 | -1.24% | 3,665,011 |
| Jul 22, 2025 | 227.59 | 239.49 | 227.59 | 237.20 | 229.24 | 4.42% | 10,906,140 |
| Jul 21, 2025 | 223.80 | 234.00 | 223.50 | 227.16 | 219.54 | 2.13% | 5,321,459 |
| Jul 18, 2025 | 223.45 | 226.00 | 220.00 | 222.42 | 214.96 | -0.46% | 2,610,289 |