Habib Bank Limited (PSX:HBL)
Pakistan
· Delayed Price · Currency is PKR 295.63
-0.72 (-0.24%)
At close: Apr 28, 2026
Habib Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 299.40 | 299.89 | 295.00 | 295.63 | 295.63 | -2.22% | 1,559,103 |
| Apr 27, 2026 | 299.88 | 303.90 | 297.00 | 302.35 | 296.35 | 1.28% | 1,117,388 |
| Apr 24, 2026 | 298.40 | 301.99 | 290.90 | 298.54 | 292.62 | 0.03% | 2,571,793 |
| Apr 23, 2026 | 300.00 | 302.90 | 295.50 | 298.44 | 292.52 | -1.00% | 1,560,192 |
| Apr 22, 2026 | 305.00 | 305.50 | 300.00 | 301.45 | 295.47 | -1.12% | 794,588 |
| Apr 21, 2026 | 306.00 | 309.48 | 303.00 | 304.86 | 298.81 | 0.47% | 3,677,444 |
| Apr 20, 2026 | 308.90 | 311.95 | 300.00 | 303.42 | 297.40 | -3.11% | 3,513,051 |
| Apr 17, 2026 | 308.50 | 319.80 | 305.26 | 313.15 | 306.94 | 2.42% | 10,870,980 |
| Apr 16, 2026 | 306.50 | 307.99 | 303.10 | 305.75 | 299.68 | 0.34% | 1,083,081 |
| Apr 15, 2026 | 306.80 | 310.50 | 303.30 | 304.71 | 298.66 | 1.18% | 2,733,705 |
| Apr 14, 2026 | 300.07 | 303.50 | 298.10 | 301.16 | 295.18 | 2.36% | 2,290,803 |
| Apr 13, 2026 | 292.50 | 302.20 | 292.50 | 294.21 | 288.37 | -4.03% | 923,003 |
| Apr 10, 2026 | 303.00 | 309.90 | 300.86 | 306.55 | 300.47 | 1.89% | 1,295,648 |
| Apr 9, 2026 | 305.00 | 306.00 | 293.03 | 300.85 | 294.88 | 0.38% | 1,473,710 |
| Apr 8, 2026 | 299.72 | 299.72 | 296.50 | 299.72 | 293.77 | 10.00% | 1,080,564 |
| Apr 7, 2026 | 263.51 | 273.40 | 262.00 | 272.47 | 267.06 | 1.75% | 601,571 |
| Apr 6, 2026 | 265.21 | 269.90 | 258.50 | 267.78 | 262.47 | 0.97% | 1,540,581 |
| Apr 3, 2026 | 260.10 | 265.90 | 256.02 | 265.21 | 259.95 | 0.25% | 429,505 |
| Apr 2, 2026 | 262.00 | 265.00 | 258.01 | 264.56 | 259.31 | -1.39% | 1,577,170 |
| Apr 1, 2026 | 254.00 | 272.00 | 253.00 | 268.30 | 262.98 | 7.93% | 2,456,065 |
| Mar 31, 2026 | 244.10 | 254.89 | 244.10 | 248.59 | 243.66 | 2.28% | 1,000,135 |
| Mar 30, 2026 | 252.80 | 252.80 | 235.55 | 243.05 | 238.23 | -3.89% | 3,139,717 |
| Mar 27, 2026 | 256.00 | 257.49 | 251.00 | 252.90 | 247.88 | -0.89% | 1,380,533 |
| Mar 26, 2026 | 261.10 | 263.49 | 254.26 | 255.16 | 250.10 | -3.37% | 3,711,299 |
| Mar 25, 2026 | 263.00 | 265.80 | 259.00 | 264.07 | 258.83 | 2.21% | 2,634,754 |
| Mar 24, 2026 | 265.00 | 265.00 | 255.50 | 258.36 | 253.23 | 0.08% | 914,917 |
| Mar 19, 2026 | 258.00 | 261.99 | 255.00 | 258.16 | 253.04 | -1.91% | 1,700,207 |
| Mar 18, 2026 | 259.80 | 268.47 | 258.51 | 263.20 | 252.10 | 1.39% | 1,872,002 |
| Mar 17, 2026 | 264.00 | 266.99 | 253.01 | 259.60 | 248.65 | -2.09% | 2,062,757 |
| Mar 16, 2026 | 278.49 | 278.50 | 262.50 | 265.15 | 253.96 | -4.83% | 870,153 |
| Mar 13, 2026 | 279.26 | 281.00 | 275.00 | 278.60 | 266.85 | -0.24% | 627,180 |
| Mar 12, 2026 | 281.00 | 284.98 | 277.01 | 279.26 | 267.48 | -1.44% | 1,348,492 |
| Mar 11, 2026 | 289.94 | 293.00 | 281.00 | 283.33 | 271.38 | -1.30% | 1,131,163 |
| Mar 10, 2026 | 273.00 | 287.06 | 273.00 | 287.06 | 274.95 | 10.00% | 1,748,110 |
| Mar 9, 2026 | 278.51 | 278.51 | 255.00 | 260.96 | 249.95 | -6.30% | 1,394,313 |
| Mar 6, 2026 | 282.00 | 283.00 | 275.25 | 278.51 | 266.76 | -1.07% | 678,643 |
| Mar 5, 2026 | 269.00 | 284.99 | 268.01 | 281.53 | 269.65 | 4.44% | 1,989,509 |
| Mar 4, 2026 | 279.00 | 280.00 | 267.44 | 269.57 | 258.20 | -3.70% | 3,330,594 |
| Mar 3, 2026 | 279.00 | 295.00 | 274.04 | 279.93 | 268.12 | 0.16% | 5,673,952 |
| Mar 2, 2026 | 279.49 | 295.00 | 279.49 | 279.49 | 267.70 | -10.00% | 2,049,981 |
| Feb 27, 2026 | 311.00 | 320.00 | 307.00 | 310.54 | 297.44 | -0.69% | 1,038,828 |
| Feb 26, 2026 | 307.00 | 315.99 | 295.03 | 312.70 | 299.51 | 2.78% | 2,245,838 |
| Feb 25, 2026 | 307.89 | 311.00 | 301.01 | 304.24 | 291.40 | 0.67% | 1,774,471 |
| Feb 24, 2026 | 310.99 | 315.99 | 300.00 | 302.23 | 289.48 | -3.55% | 3,476,309 |
| Feb 23, 2026 | 322.11 | 329.50 | 304.99 | 313.37 | 300.15 | -2.71% | 2,071,353 |
| Feb 20, 2026 | 325.02 | 330.40 | 315.00 | 322.11 | 308.52 | -0.32% | 1,627,211 |
| Feb 19, 2026 | 335.48 | 338.00 | 318.06 | 323.13 | 309.50 | -2.67% | 3,806,851 |
| Feb 18, 2026 | 302.00 | 331.99 | 302.00 | 331.99 | 317.98 | 10.00% | 5,796,408 |
| Feb 17, 2026 | 310.00 | 317.99 | 292.55 | 301.81 | 289.08 | -2.83% | 1,718,817 |
| Feb 16, 2026 | 324.89 | 324.90 | 302.00 | 310.60 | 297.50 | -3.90% | 1,633,619 |
| Feb 13, 2026 | 321.52 | 326.94 | 320.06 | 323.19 | 309.56 | 0.02% | 481,417 |
| Feb 12, 2026 | 329.95 | 329.95 | 321.51 | 323.13 | 309.50 | -1.14% | 490,125 |
| Feb 11, 2026 | 327.70 | 332.86 | 325.80 | 326.86 | 313.07 | -0.27% | 795,615 |
| Feb 10, 2026 | 337.50 | 339.94 | 325.06 | 327.74 | 313.91 | -2.53% | 638,191 |
| Feb 9, 2026 | 342.00 | 342.90 | 332.00 | 336.24 | 322.05 | -1.36% | 832,963 |
| Feb 6, 2026 | 346.00 | 346.00 | 334.60 | 340.86 | 326.48 | -1.36% | 866,485 |
| Feb 4, 2026 | 342.15 | 347.49 | 342.15 | 345.57 | 330.99 | 0.70% | 1,744,843 |
| Feb 3, 2026 | 341.61 | 346.45 | 341.61 | 343.16 | 328.68 | 0.46% | 1,536,249 |
| Feb 2, 2026 | 345.00 | 346.00 | 341.07 | 341.60 | 327.19 | -0.67% | 1,483,073 |
| Jan 30, 2026 | 341.47 | 347.50 | 337.60 | 343.90 | 329.39 | 2.08% | 1,191,446 |
| Jan 29, 2026 | 345.50 | 346.90 | 333.00 | 336.89 | 322.68 | -2.36% | 1,433,896 |
| Jan 28, 2026 | 344.99 | 347.90 | 341.00 | 345.04 | 330.48 | 0.38% | 1,396,461 |
| Jan 27, 2026 | 346.06 | 352.00 | 343.01 | 343.72 | 329.22 | 0.27% | 1,151,655 |
| Jan 26, 2026 | 347.11 | 348.91 | 341.03 | 342.80 | 328.34 | -0.93% | 607,347 |
| Jan 23, 2026 | 348.25 | 351.00 | 345.26 | 346.03 | 331.43 | -0.63% | 528,604 |
| Jan 22, 2026 | 350.87 | 353.49 | 347.07 | 348.23 | 333.54 | -0.75% | 896,035 |
| Jan 21, 2026 | 359.90 | 364.19 | 342.12 | 350.87 | 336.07 | -1.88% | 2,639,820 |
| Jan 20, 2026 | 361.49 | 361.90 | 356.51 | 357.58 | 342.49 | -0.68% | 792,101 |
| Jan 19, 2026 | 356.85 | 361.40 | 356.00 | 360.02 | 344.83 | 1.26% | 1,519,824 |
| Jan 16, 2026 | 355.98 | 359.50 | 354.10 | 355.54 | 340.54 | 0.41% | 893,245 |
| Jan 15, 2026 | 355.00 | 357.00 | 352.00 | 354.08 | 339.14 | -0.52% | 543,395 |
| Jan 14, 2026 | 362.00 | 365.00 | 355.48 | 355.93 | 340.91 | -1.24% | 982,123 |
| Jan 13, 2026 | 357.00 | 361.99 | 351.50 | 360.39 | 345.19 | 0.96% | 2,681,962 |
| Jan 12, 2026 | 357.95 | 361.80 | 353.35 | 356.98 | 341.92 | -0.30% | 2,057,618 |
| Jan 9, 2026 | 358.03 | 364.00 | 356.01 | 358.07 | 342.96 | -0.85% | 1,489,607 |
| Jan 8, 2026 | 360.00 | 369.99 | 359.50 | 361.14 | 345.90 | -0.57% | 3,700,906 |
| Jan 7, 2026 | 364.05 | 368.78 | 358.58 | 363.21 | 347.89 | -0.17% | 4,502,931 |
| Jan 6, 2026 | 347.00 | 367.00 | 343.50 | 363.83 | 348.48 | 4.87% | 7,167,264 |
| Jan 5, 2026 | 330.95 | 354.44 | 330.95 | 346.92 | 332.28 | 5.02% | 6,962,571 |
| Jan 2, 2026 | 330.15 | 336.90 | 326.51 | 330.34 | 316.40 | 0.20% | 3,050,426 |
| Jan 1, 2026 | 322.00 | 331.45 | 322.00 | 329.69 | 315.78 | 1.94% | 1,608,047 |
| Dec 31, 2025 | 324.21 | 326.99 | 318.80 | 323.41 | 309.77 | -0.24% | 1,506,326 |
| Dec 30, 2025 | 325.00 | 327.99 | 323.50 | 324.19 | 310.51 | -0.06% | 987,463 |
| Dec 29, 2025 | 323.99 | 325.95 | 321.00 | 324.37 | 310.69 | 0.95% | 1,276,741 |
| Dec 26, 2025 | 320.00 | 325.00 | 319.90 | 321.33 | 307.77 | 0.78% | 1,766,219 |
| Dec 24, 2025 | 321.00 | 322.90 | 318.10 | 318.84 | 305.39 | -0.51% | 597,127 |
| Dec 23, 2025 | 316.27 | 324.01 | 316.27 | 320.48 | 306.96 | 1.33% | 1,653,618 |
| Dec 22, 2025 | 320.50 | 321.00 | 315.10 | 316.27 | 302.93 | -1.32% | 840,450 |
| Dec 19, 2025 | 326.98 | 326.98 | 319.00 | 320.49 | 306.97 | -1.51% | 1,109,243 |
| Dec 18, 2025 | 324.48 | 332.10 | 322.55 | 325.39 | 311.66 | 1.48% | 3,431,276 |
| Dec 17, 2025 | 315.99 | 324.40 | 313.10 | 320.63 | 307.10 | 2.39% | 3,511,411 |
| Dec 16, 2025 | 312.10 | 319.60 | 311.00 | 313.14 | 299.93 | 0.30% | 1,673,622 |
| Dec 15, 2025 | 312.99 | 313.97 | 311.00 | 312.20 | 299.03 | 0.27% | 424,687 |
| Dec 12, 2025 | 312.89 | 314.00 | 308.11 | 311.35 | 298.21 | 0.35% | 819,070 |
| Dec 11, 2025 | 315.13 | 316.70 | 310.00 | 310.25 | 297.16 | -1.55% | 1,276,175 |
| Dec 10, 2025 | 314.00 | 317.50 | 314.00 | 315.13 | 301.84 | 0.16% | 1,445,659 |
| Dec 9, 2025 | 309.89 | 316.80 | 308.50 | 314.64 | 301.37 | 2.12% | 1,872,536 |
| Dec 8, 2025 | 310.00 | 311.99 | 307.10 | 308.12 | 295.12 | -0.63% | 1,360,952 |
| Dec 5, 2025 | 310.70 | 314.57 | 309.77 | 310.08 | 297.00 | 0.12% | 1,308,006 |
| Dec 4, 2025 | 308.26 | 312.99 | 308.10 | 309.70 | 296.63 | 0.50% | 468,991 |