BAHL share price history Bank AL Habib Limited

Bank AL Habib Limited (BAHL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 167.43. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 44.09
Last session: 13 Nov 2026close Rs 167.43
Sessions on file: 2,519123 months
Highest close: Rs 217.1321 Oct 2025
Lowest close: Rs 40.0319 Jun 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

BAHL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	167.43	168.70	150.99	5,661,463	9
Oct 2026	150.89	154.65	147.34	7,780,406	22
Sep 2026	152.59	161.16	150.19	12,177,758	22
Aug 2026	162.55	178.27	162.55	7,474,603	19
Jul 2026	171.00	180.23	169.16	19,752,100	23
Jun 2026	169.64	177.40	166.04	8,147,785	20
May 2026	176.41	176.41	156.03	4,656,776	17
Apr 2026	170.16	180.37	160.87	10,954,418	22
Mar 2026	153.50	161.65	149.24	18,159,228	20
Feb 2026	166.98	200.05	166.98	14,322,639	19
Jan 2026	195.49	201.35	190.78	21,187,813	22
Dec 2025	186.64	188.01	182.50	7,049,595	22
Nov 2025	183.82	190.08	181.09	6,711,183	20
Oct 2025	194.75	217.13	182.34	17,345,207	23
Sep 2025	203.83	203.83	186.21	12,529,232	22
Aug 2025	188.42	208.71	166.87	11,812,268	20
Jul 2025	165.99	172.72	162.67	9,006,743	23
Jun 2025	157.78	157.78	141.10	9,452,694	19
May 2025	140.22	143.72	130.25	9,069,108	20
Apr 2025	138.42	145.44	137.95	7,525,766	20
Mar 2025	142.26	143.77	140.58	3,036,677	19
Feb 2025	144.96	144.96	134.63	7,105,117	19
Jan 2025	143.12	143.12	128.59	10,397,116	23
Dec 2024	131.43	137.55	119.07	15,961,346	21
Nov 2024	137.43	137.43	103.31	23,147,736	21
Oct 2024	107.71	112.70	99.42	20,596,316	23
Sep 2024	98.70	100.61	94.02	20,850,464	20
Aug 2024	95.33	108.94	95.33	12,542,046	21
Jul 2024	109.82	117.10	107.62	13,955,364	21
Jun 2024	112.18	114.67	96.33	10,768,015	17
May 2024	100.14	103.45	95.64	14,495,783	21
Apr 2024	96.55	96.60	85.16	13,602,463	18
Mar 2024	85.01	86.39	80.59	13,635,455	21
Feb 2024	82.89	88.27	78.79	9,611,635	19
Jan 2024	86.07	89.18	80.63	19,783,778	23
Dec 2023	80.54	86.95	74.58	29,060,464	20
Nov 2023	73.60	74.94	63.52	27,676,753	21
Oct 2023	68.24	68.24	45.38	29,622,022	22
Sep 2023	45.03	52.95	44.11	13,909,994	20
Aug 2023	51.03	57.08	51.03	28,834,681	22
Jul 2023	56.21	56.21	43.31	21,259,605	20
Jun 2023	43.22	43.48	40.03	7,615,307	19
May 2023	42.24	47.98	42.24	7,306,077	22
Apr 2023	46.26	46.75	40.49	12,706,900	16
Mar 2023	42.50	53.93	40.94	14,289,644	22
Feb 2023	52.48	55.31	52.48	16,479,112	20
Jan 2023	54.04	56.31	48.50	3,996,560	22
Dec 2022	55.28	58.00	53.01	8,817,578	22
Nov 2022	55.70	56.15	53.48	6,352,823	21
Oct 2022	53.06	55.01	53.06	2,904,436	21
Sep 2022	54.00	56.75	53.87	4,367,078	22
Aug 2022	55.93	60.66	55.93	12,805,348	21
Jul 2022	57.52	59.95	55.92	4,004,020	18
Jun 2022	58.06	65.00	57.34	7,887,916	22
May 2022	65.31	67.98	65.31	14,620,276	18
Apr 2022	68.24	72.86	66.74	7,765,242	20
Mar 2022	67.94	76.18	67.04	12,115,622	22
Feb 2022	76.16	76.82	73.60	9,614,212	20
Jan 2022	74.98	74.98	68.50	7,736,209	21
Dec 2021	69.01	73.19	68.19	7,928,914	23
Nov 2021	72.70	74.94	70.07	8,153,933	22
Oct 2021	70.16	71.50	67.79	11,663,739	20
Sep 2021	69.15	70.00	67.79	7,342,851	22
Aug 2021	68.02	70.80	68.02	4,029,908	20
Jul 2021	69.92	70.49	68.93	5,377,163	19
Jun 2021	70.12	74.20	69.99	19,622,098	22
May 2021	73.43	73.43	66.20	12,646,666	15
Apr 2021	66.17	66.63	61.67	8,539,914	22
Mar 2021	65.04	70.62	65.02	12,975,068	22
Feb 2021	70.56	75.16	70.00	13,630,485	19
Jan 2021	75.31	79.52	70.84	45,457,768	21
Dec 2020	69.60	73.91	67.47	12,071,443	22
Nov 2020	67.02	69.74	66.00	5,914,835	21
Oct 2020	67.07	71.87	62.03	13,481,603	21
Sep 2020	64.57	65.83	62.31	12,461,834	22
Aug 2020	65.23	65.81	63.24	12,635,750	20
Jul 2020	63.66	63.66	51.41	15,250,109	22
Jun 2020	52.30	56.50	51.79	10,415,709	22
May 2020	51.51	57.06	50.55	4,404,172	16
Apr 2020	57.53	59.23	53.38	14,608,282	22
Mar 2020	53.87	78.48	52.01	13,493,152	21
Feb 2020	73.93	79.92	73.93	5,344,000	19
Jan 2020	80.26	82.00	77.33	12,516,500	23
Dec 2019	76.16	80.30	75.29	8,001,500	21
Nov 2019	75.08	76.05	68.66	10,455,500	21
Oct 2019	68.99	70.62	65.92	13,491,500	23
Sep 2019	66.81	69.00	64.00	12,065,500	19
Aug 2019	65.12	72.31	65.12	9,206,000	18
Jul 2019	73.27	79.66	73.27	8,428,500	23
Jun 2019	78.38	83.81	78.38	5,849,000	16
May 2019	84.70	84.70	76.49	9,320,000	21
Apr 2019	81.27	84.15	81.27	6,863,000	22
Mar 2019	85.66	87.06	82.79	11,642,000	21
Feb 2019	84.01	85.77	80.10	14,088,500	19
Jan 2019	79.95	79.95	72.22	10,123,000	23
Dec 2018	68.79	75.95	68.31	25,921,000	20
Nov 2018	76.52	76.96	73.32	10,979,500	21
Oct 2018	76.79	80.97	74.84	7,955,500	23
Sep 2018	80.69	82.52	78.65	20,255,500	18
Aug 2018	82.94	84.25	81.00	4,933,500	19
Jul 2018	84.00	84.74	75.00	9,816,500	21
Jun 2018	78.83	85.95	75.42	16,375,000	18
May 2018	75.00	75.00	69.32	9,851,000	22
Apr 2018	73.91	79.97	73.91	13,006,500	21
Mar 2018	77.50	77.78	66.93	8,624,000	21
Feb 2018	68.00	70.75	66.84	5,874,000	19
Jan 2018	67.94	67.94	60.21	12,532,500	23
Dec 2017	58.36	58.36	54.50	6,734,000	19
Nov 2017	56.50	57.43	54.13	3,515,000	22
Oct 2017	55.07	58.62	55.07	7,323,000	22
Sep 2017	57.60	60.21	55.51	4,569,000	19
Aug 2017	55.35	59.00	54.00	3,843,500	22
Jul 2017	58.10	58.10	52.03	10,144,000	21
Jun 2017	56.75	62.57	54.50	12,294,000	18
May 2017	58.41	63.06	53.05	25,387,500	22
Apr 2017	53.56	53.96	50.82	6,943,500	20
Mar 2017	53.55	56.11	53.31	4,616,000	22
Feb 2017	54.27	59.78	53.88	6,515,500	20
Jan 2017	57.34	60.90	56.97	8,481,500	22
Dec 2016	58.99	58.99	48.00	12,131,000	21
Nov 2016	48.76	51.25	47.58	13,371,500	22
Oct 2016	45.98	47.99	45.00	7,779,500	19
Sep 2016	44.98	44.98	43.33	3,779,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	167.43	+0.96%	108,806
12 Nov 2026	165.84	-1.30%	307,365
11 Nov 2026	168.02	-0.40%	888,557
10 Nov 2026	168.70	+3.98%	1,088,737
6 Nov 2026	162.24	+0.84%	393,334
5 Nov 2026	160.89	+3.55%	706,461
4 Nov 2026	155.38	+2.37%	1,198,737
3 Nov 2026	151.78	+0.52%	474,598
2 Nov 2026	150.99	+0.07%	494,868
30 Oct 2026	150.89	-2.43%	772,780
29 Oct 2026	154.65	+1.78%	541,082
28 Oct 2026	151.95	+1.35%	127,168
27 Oct 2026	149.92	+0.31%	190,549
26 Oct 2026	149.46	+0.97%	90,367
23 Oct 2026	148.02	-0.60%	163,116
22 Oct 2026	148.92	-0.67%	162,098
21 Oct 2026	149.92	+0.02%	39,832
20 Oct 2026	149.89	-0.66%	56,441
19 Oct 2026	150.88	-0.40%	107,073
16 Oct 2026	151.48	+0.94%	100,957
15 Oct 2026	150.07	+0.30%	104,623
14 Oct 2026	149.62	+1.55%	260,333
13 Oct 2026	147.34	-0.35%	350,521
12 Oct 2026	147.86	-1.55%	262,765
9 Oct 2026	150.19	+0.13%	87,036
8 Oct 2026	150.00	-0.44%	164,856
7 Oct 2026	150.67	-0.50%	177,122
6 Oct 2026	151.42	+1.07%	212,406
5 Oct 2026	149.81	-1.15%	101,383
2 Oct 2026	151.55	-0.63%	112,846
1 Oct 2026	152.51	-0.05%	3,595,052
30 Sep 2026	152.59	+0.39%	280,673
29 Sep 2026	151.99	+0.32%	311,759
28 Sep 2026	151.50	-0.71%	404,668
25 Sep 2026	152.58	+0.77%	298,408
24 Sep 2026	151.42	-0.92%	169,945
23 Sep 2026	152.82	+0.51%	65,956
22 Sep 2026	152.04	-1.67%	307,203
21 Sep 2026	154.62	+0.01%	368,514
18 Sep 2026	154.61	+1.83%	263,363
17 Sep 2026	151.83	-0.05%	1,332,255
16 Sep 2026	151.91	-0.67%	48,611
15 Sep 2026	152.93	+1.82%	1,430,934
14 Sep 2026	150.19	-1.78%	567,102
11 Sep 2026	152.91	-0.43%	921,935
10 Sep 2026	153.57	-1.46%	1,346,073
9 Sep 2026	155.85	-0.97%	554,128
8 Sep 2026	157.37	-0.30%	40,139
7 Sep 2026	157.85	-1.26%	171,942
4 Sep 2026	159.87	+1.02%	496,347
3 Sep 2026	158.26	-0.99%	1,466,356
2 Sep 2026	159.84	-0.82%	316,518
1 Sep 2026	161.16	-0.86%	1,014,929
31 Aug 2026	162.55	-3.22%	445,135
28 Aug 2026	167.96	+0.30%	585,235
27 Aug 2026	167.46	-0.66%	318,150
25 Aug 2026	168.57	-0.23%	624,471
24 Aug 2026	168.96	-0.76%	528,634
21 Aug 2026	170.25	-0.60%	680,391
20 Aug 2026	171.27	-1.36%	554,562

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

BAHL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.