Habib Bank Limited (PSX:HBL)
Pakistan
· Delayed Price · Currency is PKR 278.51
-3.02 (-1.07%)
At close: Mar 6, 2026
Habib Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 269.00 | 284.99 | 268.01 | 281.53 | 281.53 | 4.44% | 1,989,509 |
| Mar 4, 2026 | 279.00 | 280.00 | 267.44 | 269.57 | 269.57 | -3.70% | 3,330,594 |
| Mar 3, 2026 | 279.00 | 295.00 | 274.04 | 279.93 | 279.93 | 0.16% | 5,673,952 |
| Mar 2, 2026 | 279.49 | 295.00 | 279.49 | 279.49 | 279.49 | -10.00% | 2,049,981 |
| 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 |
| Dec 17, 2025 | 315.99 | 324.40 | 313.10 | 320.63 | 320.63 | 2.39% | 3,511,411 |
| Dec 16, 2025 | 312.10 | 319.60 | 311.00 | 313.14 | 313.14 | 0.30% | 1,673,622 |
| Dec 15, 2025 | 312.99 | 313.97 | 311.00 | 312.20 | 312.20 | 0.27% | 424,687 |
| Dec 12, 2025 | 312.89 | 314.00 | 308.11 | 311.35 | 311.35 | 0.35% | 819,070 |
| Dec 11, 2025 | 315.13 | 316.70 | 310.00 | 310.25 | 310.25 | -1.55% | 1,276,175 |
| Dec 10, 2025 | 314.00 | 317.50 | 314.00 | 315.13 | 315.13 | 0.16% | 1,445,659 |
| Dec 9, 2025 | 309.89 | 316.80 | 308.50 | 314.64 | 314.64 | 2.12% | 1,872,536 |
| Dec 8, 2025 | 310.00 | 311.99 | 307.10 | 308.12 | 308.12 | -0.63% | 1,360,952 |
| 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 |