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

HBLTETF · EXCHANGE TRADED FUNDS

HBLTETF share price history HBL Total Treasury (ETF)

HBL Total Treasury (ETF) (HBLTETF) has 937 daily sessions on file, from 12 Sep 2022 to 13 Nov 2026. The last close was Rs 107.77. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
12 Sep 2022close Rs 10.01
Last session
13 Nov 2026close Rs 107.77
Sessions on file
93751 months
Highest close
Rs 121.3520 Jun 2024
Lowest close
Rs 10.0013 Sep 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

HBLTETF month-end close

344851262026-112022-092024-10HBLTETF month-end close
Sep 2022 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 2026107.77107.77107.34106,0009
Oct 2026107.40107.40106.10381,30022
Sep 2026106.51106.51105.52288,40022
Aug 2026105.49105.49104.75388,30019
Jul 2026104.40113.57103.90522,50023
Jun 2026112.78113.40111.77637,10020
May 2026111.66111.84111.60246,10017
Apr 2026111.73111.73110.31762,10021
Mar 2026110.45110.50109.10293,00020
Feb 2026110.01110.01108.98277,60017
Jan 2026109.57111.74108.251,109,50022
Dec 2025109.27109.27107.60321,40021
Nov 2025107.50107.50106.20361,90018
Oct 2025106.10106.20105.90139,70020
Sep 2025105.00105.00104.75243,40022
Aug 2025104.90105.41102.00238,60020
Jul 2025105.00111.52103.191,504,20023
Jun 2025111.00119.45101.801,215,30017
May 2025118.10118.10116.94167,30019
Apr 2025116.90116.90115.952,093,50020
Mar 2025115.65115.85114.54341,90017
Feb 2025115.00115.05114.35108,30018
Jan 2025114.26114.38112.71228,60022
Dec 2024112.76112.76112.08254,80020
Nov 2024111.40111.40110.00400,50021
Oct 2024110.15110.15108.09662,90022
Sep 2024108.40108.40105.50591,60020
Aug 2024105.40105.40103.35514,70017
Jul 2024103.25103.39102.201,533,30021
Jun 2024101.90121.35101.451,451,60017
May 2024119.77119.77117.97970,60019
Apr 2024117.97117.97116.10862,20018
Mar 2024116.00116.00114.60741,00016
Feb 2024114.50114.50113.201,194,30018
Jan 2024113.10113.20111.261,417,60020
Dec 2023111.30111.3010.989,288,50015
Nov 202310.9810.9810.8020,623,50020
Oct 202310.8010.8010.594,272,50017
Sep 202310.5610.5610.409,919,50017
Aug 202310.4210.4210.237,442,50021
Jul 202310.2511.4710.0710,646,00020
Jun 202311.4511.4511.252,084,00016
May 202311.2511.2511.0510,759,00018
Apr 202311.0211.0210.871,030,0009
Mar 202310.8710.8710.692,074,00015
Feb 202310.7010.7010.542,347,50017
Jan 202310.5710.5710.442,534,50013
Dec 202210.4010.4210.325,772,00019
Nov 202210.3210.3210.2214,115,00019
Oct 202210.2110.2110.09127,00012
Sep 202210.0810.0810.0045,688,50011

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 2026107.77+0.02%13,300
12 Nov 2026107.75+0.17%500
11 Nov 2026107.57-0.01%10,200
10 Nov 2026107.58+0.20%5,200
6 Nov 2026107.37-0.10%2,100
5 Nov 2026107.48+0.09%28,200
4 Nov 2026107.38-0.11%21,800
3 Nov 2026107.50+0.15%21,000
2 Nov 2026107.34-0.06%3,700
30 Oct 2026107.40+0.11%2,500
29 Oct 2026107.28-0.01%900
28 Oct 2026107.29+0.18%5,900
27 Oct 2026107.10-0.06%1,500
26 Oct 2026107.16+0.07%300
23 Oct 2026107.09-0.09%6,600
22 Oct 2026107.19+0.17%30,500
21 Oct 2026107.01-0.07%1,100
20 Oct 2026107.09+0.18%62,900
19 Oct 2026106.900.00%15,400
16 Oct 2026106.900.00%35,100
15 Oct 2026106.900.00%30,800
14 Oct 2026106.90+0.09%22,700
13 Oct 2026106.80+0.01%47,300
12 Oct 2026106.79+0.15%1,500
9 Oct 2026106.63+0.02%20,500
8 Oct 2026106.61-0.04%20,100
7 Oct 2026106.65+0.52%6,400
6 Oct 2026106.10-0.34%11,500
5 Oct 2026106.46+0.20%12,100
2 Oct 2026106.25-0.29%45,400
1 Oct 2026106.56+0.05%300
30 Sep 2026106.51+0.06%400
29 Sep 2026106.45+0.08%1,100
28 Sep 2026106.37+0.21%10,300
25 Sep 2026106.15-0.09%10,000
24 Sep 2026106.250.00%100
23 Sep 2026106.25-0.05%20,700
22 Sep 2026106.30+0.17%50,300
21 Sep 2026106.12+0.11%20,700
18 Sep 2026106.00-0.01%45,000
17 Sep 2026106.01+0.10%32,100
16 Sep 2026105.90-0.02%600
15 Sep 2026105.92-0.04%1,100
14 Sep 2026105.96+0.15%5,300
11 Sep 2026105.80-0.18%9,500
10 Sep 2026105.99+0.18%15,200
9 Sep 2026105.80-0.09%3,500
8 Sep 2026105.90+0.14%12,400
7 Sep 2026105.75+0.04%6,500
4 Sep 2026105.71+0.01%17,900
3 Sep 2026105.70+0.17%6,400
2 Sep 2026105.52-0.02%500
1 Sep 2026105.54+0.05%18,800
31 Aug 2026105.490.00%4,100
28 Aug 2026105.49+0.44%21,300
27 Aug 2026105.03-0.07%30,900
25 Aug 2026105.10-0.24%10,100
24 Aug 2026105.35+0.19%13,800
21 Aug 2026105.15+0.08%5,700
20 Aug 2026105.07+0.11%10,300

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

HBLTETF daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 937 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 HBLTETF

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 .