SUPER
WAITLIST
  1. Home
  2. Stocks
  3. HBL
  4. History

HBL · COMMERCIAL BANKS

HBL share price history Habib Bank Limited

Habib Bank Limited (HBL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 309.43. 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 226.74
Last session
13 Nov 2026close Rs 309.43
Sessions on file
2,519123 months
Highest close
Rs 363.836 Jan 2026
Lowest close
Rs 59.9229 Dec 2022

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

HBL month-end close

471522563612026-112016-092021-10HBL 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

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026309.43313.24285.1722,899,9649
Oct 2026291.55303.78282.1221,236,21022
Sep 2026306.10315.72294.1529,105,26222
Aug 2026318.05338.16306.9950,426,06319
Jul 2026303.67318.59292.0054,590,21523
Jun 2026292.21304.42280.4739,417,38220
May 2026293.33298.21267.4526,492,49717
Apr 2026282.87313.15264.5645,447,80822
Mar 2026248.59287.06243.0539,258,41120
Feb 2026310.54345.57301.8134,058,66619
Jan 2026343.90363.83329.6947,797,28422
Dec 2025323.41325.39308.1030,910,40322
Nov 2025309.01309.01279.3627,621,35220
Oct 2025303.83317.30288.0160,619,99623
Sep 2025292.20292.20249.2447,371,58822
Aug 2025256.21275.76231.3782,000,93420
Jul 2025221.94237.20183.79103,241,85223
Jun 2025179.19179.19153.2447,783,40219
May 2025153.32158.51129.9445,033,68820
Apr 2025147.34158.24138.2261,849,10420
Mar 2025152.79157.42151.3314,716,76819
Feb 2025152.47172.35151.6924,442,06419
Jan 2025175.99181.50171.6549,190,09823
Dec 2024174.46182.44154.4968,365,04721
Nov 2024181.00181.00125.3599,032,16521
Oct 2024130.75140.23124.9471,827,47923
Sep 2024127.04129.45115.5061,312,46520
Aug 2024125.42137.97125.4227,423,42821
Jul 2024131.86148.77125.0788,814,78121
Jun 2024124.03126.83104.7671,808,74017
May 2024113.97115.98112.0055,417,92421
Apr 2024116.47118.20104.60127,690,91018
Mar 2024104.42117.06104.1324,185,61521
Feb 2024115.97115.97108.4234,325,78919
Jan 2024111.18118.47111.0547,933,53723
Dec 2023110.84129.52108.0083,723,99120
Nov 2023111.67114.7593.4576,834,31821
Oct 202393.7599.8490.0158,953,65422
Sep 202390.4497.6590.4435,644,30520
Aug 202396.14105.2496.1496,313,99122
Jul 202397.2697.2676.78107,810,71520
Jun 202373.2373.2367.2636,576,36619
May 202373.4978.2471.8478,370,26922
Apr 202372.5175.5172.5118,168,94016
Mar 202373.2877.2770.0247,728,29822
Feb 202369.3778.8569.3758,417,61620
Jan 202372.2876.3661.4032,254,18222
Dec 202263.7368.6059.9234,501,11822
Nov 202266.5969.9766.5915,885,58221
Oct 202269.7371.6468.1943,986,30421
Sep 202269.7190.2569.7116,440,90822
Aug 202290.6696.9585.0519,776,00221
Jul 202286.2593.7983.578,481,63418
Jun 202291.34102.0290.0828,373,02522
May 2022103.40107.03100.9423,984,41318
Apr 2022108.85116.36108.8517,734,98820
Mar 2022112.91116.30110.0513,964,84722
Feb 2022116.17124.71116.1722,479,54220
Jan 2022121.19123.13116.7015,293,63521
Dec 2021116.62124.67114.8537,084,25823
Nov 2021123.35127.98117.5376,542,97822
Oct 2021126.16129.70107.7650,164,49820
Sep 2021109.35124.18109.3552,241,50422
Aug 2021125.20130.20124.7217,231,65220
Jul 2021126.67131.31122.6119,417,09819
Jun 2021122.37136.76122.3723,921,89622
May 2021135.92135.92122.0431,832,43915
Apr 2021124.85126.03113.6024,290,59922
Mar 2021116.18124.03115.4926,806,41122
Feb 2021123.66141.25116.9048,507,82219
Jan 2021142.18143.20133.1476,499,75521
Dec 2020132.28136.53129.91113,515,46722
Nov 2020130.12132.75125.9740,194,22221
Oct 2020130.11139.64129.0120,000,23121
Sep 2020130.74136.70129.0520,335,31722
Aug 2020134.46135.69122.3626,089,26820
Jul 2020122.53123.3296.2250,743,01822
Jun 202096.87104.9995.8642,444,97622
May 202096.3299.4094.7829,512,28016
Apr 2020100.67109.05100.3241,815,71422
Mar 2020103.23160.1198.5132,562,55321
Feb 2020156.79171.78154.6029,386,70019
Jan 2020163.12171.24160.5532,787,90023
Dec 2019157.42165.92153.4628,061,00021
Nov 2019146.43146.43128.9725,021,90021
Oct 2019127.95135.56118.9321,061,00023
Sep 2019118.17124.89110.2716,794,20019
Aug 2019109.57121.05106.1513,461,40018
Jul 2019120.28121.92115.1724,127,90023
Jun 2019113.26127.42113.2615,547,90016
May 2019123.51127.81118.9226,851,80021
Apr 2019127.32132.00121.2832,701,60022
Mar 2019132.49138.03132.4918,148,20021
Feb 2019131.43151.43129.0724,914,50019
Jan 2019148.88149.90123.1430,620,10023
Dec 2018120.45138.10120.2527,539,30020
Nov 2018139.86147.14136.4631,862,20021
Oct 2018145.65151.81125.1048,626,90023
Sep 2018151.37154.09143.2418,781,10018
Aug 2018151.03176.09151.0324,397,20019
Jul 2018177.58185.47156.7631,397,70021
Jun 2018166.44189.47163.8627,974,90018
May 2018171.19191.07167.9322,626,80022
Apr 2018194.70218.99194.7025,247,50021
Mar 2018212.15214.71199.0317,517,10021
Feb 2018208.35212.29191.5118,706,40019
Jan 2018194.02210.75173.9742,312,20023
Dec 2017167.09170.94152.4133,714,20019
Nov 2017163.00170.28160.9320,595,00022
Oct 2017160.49176.11160.4923,092,60022
Sep 2017180.76195.53152.9430,365,80019
Aug 2017177.66237.13177.6621,821,80022
Jul 2017236.26255.69236.2627,686,20021
Jun 2017269.14270.68244.4140,526,30018
May 2017271.05308.57271.0564,034,10022
Apr 2017275.59276.03259.1020,939,10020
Mar 2017269.61288.30269.6145,061,10022
Feb 2017272.58275.87260.2919,799,70020
Jan 2017260.88281.69257.5118,281,70022
Dec 2016273.25273.25223.9826,730,80021
Nov 2016227.33248.26227.3319,838,70022
Oct 2016223.68228.72219.687,610,10019
Sep 2016220.81226.74217.668,491,50012

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

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026309.43-0.39%840,829
12 Nov 2026310.65-0.83%1,781,414
11 Nov 2026313.24+0.59%5,557,176
10 Nov 2026311.41+3.84%4,551,245
6 Nov 2026299.89-0.95%1,796,206
5 Nov 2026302.76+2.48%3,505,579
4 Nov 2026295.44+3.24%3,378,486
3 Nov 2026286.16+0.35%525,393
2 Nov 2026285.17-2.19%963,636
30 Oct 2026291.55-1.14%681,628
29 Oct 2026294.90+2.52%2,898,883
28 Oct 2026287.66+1.07%2,004,269
27 Oct 2026284.62+0.89%1,468,183
26 Oct 2026282.12-0.40%1,734,943
23 Oct 2026283.26-0.87%1,019,227
22 Oct 2026285.75-2.23%1,086,403
21 Oct 2026292.27+2.00%872,652
20 Oct 2026286.55-1.11%877,741
19 Oct 2026289.77-0.22%1,027,911
16 Oct 2026290.42+0.34%676,951
15 Oct 2026289.44+0.76%425,677
14 Oct 2026287.26+0.11%563,375
13 Oct 2026286.95-1.14%874,438
12 Oct 2026290.26-1.86%1,168,963
9 Oct 2026295.76-1.37%447,597
8 Oct 2026299.86-0.72%170,528
7 Oct 2026302.02-0.27%135,002
6 Oct 2026302.83+2.58%1,281,281
5 Oct 2026295.21-2.34%723,612
2 Oct 2026302.29-0.49%484,804
1 Oct 2026303.78-0.76%612,142
30 Sep 2026306.10+1.31%1,153,509
29 Sep 2026302.15-0.68%1,652,194
28 Sep 2026304.21-1.08%365,568
25 Sep 2026307.54+1.12%965,624
24 Sep 2026304.12+0.27%3,704,354
23 Sep 2026303.30+0.05%765,714
22 Sep 2026303.16-0.25%307,564
21 Sep 2026303.93+0.29%2,250,249
18 Sep 2026303.04+1.89%968,658
17 Sep 2026297.41+1.11%1,368,143
16 Sep 2026294.15-1.55%1,681,546
15 Sep 2026298.79+0.01%395,914
14 Sep 2026298.77-1.28%1,204,191
11 Sep 2026302.65-0.83%4,847,380
10 Sep 2026305.19-1.08%499,408
9 Sep 2026308.51-0.64%304,627
8 Sep 2026310.49-0.41%1,116,402
7 Sep 2026311.77-0.61%340,023
4 Sep 2026313.68-0.16%310,587
3 Sep 2026314.17+0.47%876,064
2 Sep 2026312.70-0.96%3,360,264
1 Sep 2026315.72-0.73%667,279
31 Aug 2026318.05-2.38%1,780,414
28 Aug 2026325.79+1.45%1,382,100
27 Aug 2026321.12+0.78%1,263,476
25 Aug 2026318.63+0.64%551,373
24 Aug 2026316.61-0.03%839,847
21 Aug 2026316.72-0.13%1,027,545
20 Aug 2026317.14-1.01%584,457

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

HBL 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.

More on HBL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .