HGFA · CLOSE - END MUTUAL FUND
HGFA share price history HBL Growth Fund
HBL Growth Fund (HGFA) has 1,799 daily sessions on file, from 3 Jul 2018 to 13 Nov 2026. The last close was Rs 13.91. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 3 Jul 2018close Rs 16.41
- Last session
- 13 Nov 2026close Rs 13.91
- Sessions on file
- 1,799101 months
- Highest close
- Rs 20.6423 Sep 2025
- Lowest close
- Rs 3.3025 May 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
HGFA month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Nov 2026 | 13.91 | 13.91 | 13.12 | 3,203,971 | 9 |
| Oct 2026 | 13.00 | 13.77 | 13.00 | 1,178,630 | 22 |
| Sep 2026 | 13.88 | 14.50 | 13.52 | 878,367 | 22 |
| Aug 2026 | 14.66 | 15.70 | 14.11 | 4,038,825 | 19 |
| Jul 2026 | 14.55 | 19.66 | 14.55 | 3,793,389 | 23 |
| Jun 2026 | 17.90 | 19.84 | 15.00 | 7,502,769 | 20 |
| May 2026 | 15.11 | 15.40 | 15.00 | 568,485 | 17 |
| Apr 2026 | 14.80 | 15.40 | 13.60 | 2,048,167 | 22 |
| Mar 2026 | 13.50 | 15.20 | 13.50 | 1,041,581 | 20 |
| Feb 2026 | 15.50 | 18.52 | 14.36 | 1,427,977 | 19 |
| Jan 2026 | 18.00 | 18.75 | 17.42 | 5,203,491 | 22 |
| Dec 2025 | 17.56 | 18.06 | 17.05 | 8,903,079 | 22 |
| Nov 2025 | 17.64 | 18.22 | 17.32 | 1,069,120 | 20 |
| Oct 2025 | 18.23 | 19.00 | 17.36 | 14,188,828 | 23 |
| Sep 2025 | 19.30 | 20.64 | 13.53 | 35,588,591 | 22 |
| Aug 2025 | 13.30 | 14.63 | 13.30 | 11,434,013 | 20 |
| Jul 2025 | 14.01 | 14.96 | 10.41 | 73,084,110 | 23 |
| Jun 2025 | 11.20 | 11.20 | 9.85 | 1,872,528 | 19 |
| May 2025 | 9.83 | 9.90 | 8.80 | 1,421,483 | 19 |
| Apr 2025 | 9.12 | 9.60 | 9.12 | 1,384,959 | 20 |
| Mar 2025 | 9.50 | 9.97 | 9.13 | 1,318,364 | 19 |
| Feb 2025 | 9.50 | 10.80 | 9.50 | 770,168 | 19 |
| Jan 2025 | 10.50 | 11.60 | 10.30 | 1,166,772 | 23 |
| Dec 2024 | 11.43 | 11.47 | 9.18 | 6,751,451 | 21 |
| Nov 2024 | 9.15 | 9.29 | 8.10 | 6,459,255 | 21 |
| Oct 2024 | 7.57 | 8.18 | 6.30 | 4,053,046 | 23 |
| Sep 2024 | 6.74 | 6.74 | 6.30 | 1,474,399 | 20 |
| Aug 2024 | 6.40 | 6.86 | 6.40 | 265,031 | 19 |
| Jul 2024 | 6.80 | 6.97 | 6.45 | 1,955,037 | 21 |
| Jun 2024 | 6.97 | 7.16 | 6.64 | 935,697 | 16 |
| May 2024 | 7.00 | 7.30 | 6.51 | 567,233 | 19 |
| Apr 2024 | 6.85 | 7.23 | 6.82 | 1,270,000 | 18 |
| Mar 2024 | 7.05 | 7.30 | 6.80 | 832,500 | 20 |
| Feb 2024 | 7.06 | 7.95 | 6.65 | 680,500 | 15 |
| Jan 2024 | 8.00 | 9.07 | 7.80 | 999,000 | 22 |
| Dec 2023 | 8.48 | 9.60 | 8.00 | 2,870,500 | 20 |
| Nov 2023 | 8.49 | 8.79 | 6.85 | 3,100,500 | 20 |
| Oct 2023 | 7.63 | 7.63 | 4.80 | 1,455,000 | 19 |
| Sep 2023 | 4.97 | 5.41 | 4.75 | 867,000 | 17 |
| Aug 2023 | 5.50 | 6.73 | 5.50 | 992,500 | 19 |
| Jul 2023 | 5.73 | 5.73 | 4.00 | 1,476,500 | 20 |
| Jun 2023 | 4.68 | 4.68 | 3.52 | 708,000 | 15 |
| May 2023 | 3.60 | 4.00 | 3.30 | 380,500 | 18 |
| Apr 2023 | 4.01 | 4.45 | 3.99 | 358,500 | 14 |
| Mar 2023 | 4.30 | 4.55 | 4.30 | 237,000 | 13 |
| Feb 2023 | 4.44 | 5.25 | 4.33 | 543,500 | 14 |
| Jan 2023 | 5.29 | 5.29 | 4.41 | 231,500 | 15 |
| Dec 2022 | 4.80 | 5.00 | 4.40 | 404,500 | 18 |
| Nov 2022 | 5.00 | 5.50 | 4.99 | 142,000 | 17 |
| Oct 2022 | 5.26 | 5.98 | 4.70 | 327,000 | 15 |
| Sep 2022 | 5.30 | 6.25 | 5.30 | 118,500 | 9 |
| Aug 2022 | 6.01 | 6.24 | 5.51 | 229,000 | 14 |
| Jul 2022 | 5.89 | 6.00 | 5.16 | 300,500 | 12 |
| Jun 2022 | 5.15 | 5.89 | 5.00 | 626,500 | 20 |
| May 2022 | 5.61 | 6.10 | 5.25 | 347,500 | 16 |
| Apr 2022 | 5.41 | 6.70 | 5.41 | 864,000 | 16 |
| Mar 2022 | 6.50 | 7.08 | 6.50 | 153,000 | 12 |
| Feb 2022 | 7.25 | 7.25 | 6.72 | 394,000 | 16 |
| Jan 2022 | 6.85 | 7.00 | 6.51 | 354,000 | 18 |
| Dec 2021 | 6.70 | 7.25 | 6.50 | 364,500 | 15 |
| Nov 2021 | 7.10 | 7.59 | 7.00 | 404,000 | 20 |
| Oct 2021 | 7.25 | 8.39 | 7.25 | 168,000 | 15 |
| Sep 2021 | 7.79 | 8.69 | 7.60 | 852,000 | 17 |
| Aug 2021 | 8.55 | 9.50 | 8.09 | 746,500 | 19 |
| Jul 2021 | 8.26 | 8.35 | 7.38 | 884,500 | 18 |
| Jun 2021 | 8.30 | 8.49 | 7.69 | 641,500 | 18 |
| May 2021 | 7.80 | 7.90 | 7.50 | 530,500 | 11 |
| Apr 2021 | 8.10 | 8.75 | 7.75 | 249,000 | 20 |
| Mar 2021 | 8.78 | 9.71 | 8.05 | 277,000 | 17 |
| Feb 2021 | 9.60 | 9.76 | 9.00 | 670,500 | 17 |
| Jan 2021 | 9.94 | 9.94 | 8.62 | 819,500 | 20 |
| Dec 2020 | 8.50 | 8.85 | 8.25 | 299,000 | 22 |
| Nov 2020 | 8.20 | 8.95 | 7.86 | 240,000 | 18 |
| Oct 2020 | 8.50 | 9.43 | 8.00 | 353,000 | 16 |
| Sep 2020 | 9.85 | 11.80 | 9.73 | 793,000 | 20 |
| Aug 2020 | 11.81 | 11.92 | 11.40 | 1,747,000 | 19 |
| Jul 2020 | 11.74 | 11.74 | 7.62 | 29,565,500 | 21 |
| Jun 2020 | 7.50 | 8.49 | 7.50 | 9,899,000 | 19 |
| May 2020 | 7.75 | 7.85 | 7.60 | 2,188,500 | 14 |
| Apr 2020 | 7.80 | 8.73 | 7.55 | 77,000 | 16 |
| Mar 2020 | 8.49 | 9.49 | 7.42 | 8,161,500 | 14 |
| Feb 2020 | 9.21 | 10.21 | 9.21 | 1,188,500 | 15 |
| Jan 2020 | 10.15 | 12.00 | 10.15 | 4,423,500 | 21 |
| Dec 2019 | 11.44 | 11.44 | 9.35 | 10,774,000 | 19 |
| Nov 2019 | 9.75 | 10.32 | 8.65 | 14,943,000 | 21 |
| Oct 2019 | 8.20 | 8.50 | 7.40 | 668,000 | 19 |
| Sep 2019 | 7.50 | 7.80 | 7.06 | 253,500 | 16 |
| Aug 2019 | 7.50 | 8.02 | 7.45 | 238,500 | 10 |
| Jul 2019 | 8.00 | 10.00 | 8.00 | 144,500 | 19 |
| Jun 2019 | 10.33 | 10.74 | 8.02 | 6,222,000 | 10 |
| May 2019 | 8.52 | 8.60 | 7.71 | 289,000 | 13 |
| Apr 2019 | 9.33 | 9.33 | 8.39 | 439,500 | 15 |
| Mar 2019 | 8.72 | 9.55 | 8.70 | 376,500 | 21 |
| Feb 2019 | 9.05 | 10.50 | 9.05 | 986,000 | 14 |
| Jan 2019 | 10.30 | 11.50 | 10.15 | 818,500 | 23 |
| Dec 2018 | 11.50 | 11.50 | 10.65 | 217,000 | 13 |
| Nov 2018 | 11.80 | 13.80 | 11.62 | 619,500 | 19 |
| Oct 2018 | 13.80 | 13.80 | 11.50 | 221,500 | 10 |
| Sep 2018 | 12.75 | 14.15 | 12.65 | 236,500 | 14 |
| Aug 2018 | 14.40 | 14.98 | 14.30 | 194,000 | 17 |
| Jul 2018 | 14.50 | 16.41 | 12.50 | 351,500 | 18 |
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 | 13.91 | +3.65% | 2,118,050 |
| 12 Nov 2026 | 13.42 | -0.59% | 479,428 |
| 11 Nov 2026 | 13.50 | +1.43% | 513,630 |
| 10 Nov 2026 | 13.31 | +0.15% | 41,751 |
| 6 Nov 2026 | 13.29 | -0.45% | 14,698 |
| 5 Nov 2026 | 13.35 | 0.00% | 23,904 |
| 4 Nov 2026 | 13.35 | +1.75% | 10,274 |
| 3 Nov 2026 | 13.12 | -1.65% | 1,029 |
| 2 Nov 2026 | 13.34 | +2.62% | 1,207 |
| 30 Oct 2026 | 13.00 | -0.76% | 68,392 |
| 29 Oct 2026 | 13.10 | +0.15% | 104,407 |
| 28 Oct 2026 | 13.08 | -4.25% | 109,023 |
| 27 Oct 2026 | 13.66 | -0.80% | 82,522 |
| 26 Oct 2026 | 13.77 | +5.03% | 19,161 |
| 23 Oct 2026 | 13.11 | -3.32% | 6,975 |
| 22 Oct 2026 | 13.56 | 0.00% | 420 |
| 21 Oct 2026 | 13.56 | +0.44% | 4,083 |
| 20 Oct 2026 | 13.50 | 0.00% | 160 |
| 19 Oct 2026 | 13.50 | +0.22% | 225,232 |
| 16 Oct 2026 | 13.47 | -0.22% | 20,301 |
| 15 Oct 2026 | 13.50 | +0.75% | 59,896 |
| 14 Oct 2026 | 13.40 | -0.74% | 8,967 |
| 13 Oct 2026 | 13.50 | 0.00% | 297,315 |
| 12 Oct 2026 | 13.50 | 0.00% | 59,144 |
| 9 Oct 2026 | 13.50 | 0.00% | 1,485 |
| 8 Oct 2026 | 13.50 | +2.27% | 18,785 |
| 7 Oct 2026 | 13.20 | +1.38% | 17,652 |
| 6 Oct 2026 | 13.02 | -2.76% | 61,264 |
| 5 Oct 2026 | 13.39 | -2.19% | 10,872 |
| 2 Oct 2026 | 13.69 | -0.29% | 1,472 |
| 1 Oct 2026 | 13.73 | -1.08% | 1,102 |
| 30 Sep 2026 | 13.88 | +0.95% | 107,457 |
| 29 Sep 2026 | 13.75 | -0.72% | 20,407 |
| 28 Sep 2026 | 13.85 | +0.36% | 58,848 |
| 25 Sep 2026 | 13.80 | +0.44% | 16,258 |
| 24 Sep 2026 | 13.74 | -0.72% | 18,527 |
| 23 Sep 2026 | 13.84 | +1.24% | 11,969 |
| 22 Sep 2026 | 13.67 | -0.22% | 17,356 |
| 21 Sep 2026 | 13.70 | +0.74% | 188,776 |
| 18 Sep 2026 | 13.60 | +0.37% | 42,344 |
| 17 Sep 2026 | 13.55 | -0.15% | 11,184 |
| 16 Sep 2026 | 13.57 | 0.00% | 1,471 |
| 15 Sep 2026 | 13.57 | +0.37% | 6,251 |
| 14 Sep 2026 | 13.52 | -2.38% | 16,910 |
| 11 Sep 2026 | 13.85 | +0.80% | 23,295 |
| 10 Sep 2026 | 13.74 | -3.98% | 130,736 |
| 9 Sep 2026 | 14.31 | -0.90% | 1,860 |
| 8 Sep 2026 | 14.44 | +2.05% | 17,975 |
| 7 Sep 2026 | 14.15 | -1.80% | 20,729 |
| 4 Sep 2026 | 14.41 | +0.91% | 6,051 |
| 3 Sep 2026 | 14.28 | +0.42% | 48,545 |
| 2 Sep 2026 | 14.22 | -1.93% | 63,645 |
| 1 Sep 2026 | 14.50 | -1.09% | 47,773 |
| 31 Aug 2026 | 14.66 | +2.16% | 76,929 |
| 28 Aug 2026 | 14.35 | -1.10% | 22,842 |
| 27 Aug 2026 | 14.51 | +0.28% | 58,217 |
| 25 Aug 2026 | 14.47 | -2.10% | 50,313 |
| 24 Aug 2026 | 14.78 | +0.27% | 22,800 |
| 21 Aug 2026 | 14.74 | -0.87% | 18,525 |
| 20 Aug 2026 | 14.87 | -0.47% | 22,874 |
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
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,799 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 HGFA
- HGFA share price and overview
- HGFA dividend history
- Close - End Mutual Fund sector
- HIFA history · HBL Investment Fund
- PGF history · PICIC Growth Fund
- PIF history · PICIC Investment Fund
- GASF history · Golden Arrow Selected Stocks
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 .