HIFA share price history HBL Investment Fund

HBL Investment Fund (HIFA) has 2,193 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 4.96. 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 11.43
Last session: 13 Nov 2026close Rs 4.96
Sessions on file: 2,193122 months
Highest close: Rs 17.202 Mar 2017
Lowest close: Rs 1.2522 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

HIFA 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	4.96	4.96	4.60	1,349,467	9
Oct 2026	4.62	4.84	4.60	1,468,990	22
Sep 2026	4.80	5.10	4.62	2,680,585	22
Aug 2026	5.18	5.45	4.99	8,651,114	19
Jul 2026	5.03	6.01	4.97	5,923,564	23
Jun 2026	5.66	6.11	5.01	6,937,863	20
May 2026	5.08	5.15	4.85	1,636,476	17
Apr 2026	4.91	5.11	4.52	3,387,876	22
Mar 2026	4.42	5.27	4.29	2,393,800	20
Feb 2026	5.11	6.36	4.52	3,192,839	19
Jan 2026	6.40	6.93	6.23	17,126,800	22
Dec 2025	6.33	6.45	6.25	4,129,405	22
Nov 2025	6.30	6.61	6.11	4,355,391	20
Oct 2025	6.41	7.48	6.22	19,061,698	23
Sep 2025	7.39	8.02	5.43	89,921,511	22
Aug 2025	5.47	6.32	5.47	38,995,076	20
Jul 2025	6.37	7.05	3.44	133,816,105	23
Jun 2025	3.70	3.82	3.47	3,809,652	19
May 2025	3.55	3.58	2.92	4,289,275	20
Apr 2025	3.35	3.64	3.34	1,296,888	20
Mar 2025	3.43	3.48	3.20	4,441,285	19
Feb 2025	3.39	3.70	3.36	1,281,039	19
Jan 2025	3.59	4.17	3.59	2,309,075	23
Dec 2024	4.19	4.19	3.18	24,583,809	21
Nov 2024	3.20	3.29	2.92	12,053,815	21
Oct 2024	2.80	3.10	2.31	11,325,598	23
Sep 2024	2.40	2.75	2.31	2,038,695	20
Aug 2024	2.40	2.70	2.29	2,487,103	21
Jul 2024	2.70	2.90	2.69	2,296,907	21
Jun 2024	2.78	2.90	2.72	1,425,298	17
May 2024	2.85	3.05	2.61	2,420,770	21
Apr 2024	2.75	3.00	2.75	1,985,000	18
Mar 2024	3.00	3.02	2.69	2,541,000	21
Feb 2024	2.80	3.10	2.71	2,738,500	19
Jan 2024	2.94	3.85	2.88	5,521,500	23
Dec 2023	3.45	4.26	3.03	28,007,500	20
Nov 2023	3.05	3.41	2.48	37,262,000	21
Oct 2023	3.22	3.22	1.56	50,629,000	22
Sep 2023	1.75	1.90	1.51	4,969,000	16
Aug 2023	1.90	2.29	1.90	1,131,000	21
Jul 2023	2.05	2.05	1.32	2,935,000	20
Jun 2023	1.55	1.69	1.25	2,646,500	14
May 2023	1.40	1.90	1.40	759,000	19
Apr 2023	1.48	1.78	1.40	70,500	11
Mar 2023	1.50	1.80	1.50	153,000	13
Feb 2023	1.70	1.99	1.52	697,500	19
Jan 2023	1.70	1.89	1.70	32,500	8
Dec 2022	1.66	1.98	1.65	192,500	14
Nov 2022	1.80	2.03	1.80	773,500	14
Oct 2022	1.90	2.09	1.90	393,000	19
Sep 2022	1.90	2.09	1.90	806,500	19
Aug 2022	2.09	2.25	1.91	638,500	20
Jul 2022	2.00	2.18	2.00	600,000	15
Jun 2022	2.00	2.24	1.91	597,000	19
May 2022	2.15	2.48	2.02	594,000	17
Apr 2022	2.05	2.41	2.05	387,000	18
Mar 2022	2.35	2.60	2.32	285,000	19
Feb 2022	3.03	3.03	2.45	757,500	17
Jan 2022	2.65	2.65	2.40	745,000	17
Dec 2021	2.50	2.98	2.35	494,500	20
Nov 2021	2.65	2.80	2.40	1,254,000	21
Oct 2021	2.70	3.12	2.70	410,500	17
Sep 2021	2.75	3.39	2.75	379,000	18
Aug 2021	3.18	3.65	3.18	1,266,000	20
Jul 2021	3.09	3.21	2.63	1,766,000	18
Jun 2021	3.10	3.20	2.90	1,451,500	22
May 2021	2.90	3.10	2.76	545,000	15
Apr 2021	3.04	3.25	2.83	449,000	19
Mar 2021	3.10	3.40	3.04	614,500	17
Feb 2021	3.45	3.70	3.28	786,000	17
Jan 2021	3.71	3.71	3.21	1,077,500	21
Dec 2020	3.17	3.27	3.00	249,000	16
Nov 2020	3.22	3.40	2.92	142,000	19
Oct 2020	3.15	3.70	3.01	398,500	18
Sep 2020	3.80	4.00	3.53	328,500	17
Aug 2020	3.95	4.12	3.30	2,680,500	19
Jul 2020	4.04	4.04	2.65	7,084,000	21
Jun 2020	2.68	2.88	2.67	623,500	22
May 2020	2.80	2.96	2.75	75,500	11
Apr 2020	2.92	2.96	2.66	827,000	20
Mar 2020	2.87	3.50	2.55	17,782,500	18
Feb 2020	3.49	3.69	3.30	541,000	18
Jan 2020	3.60	4.10	3.60	3,208,000	23
Dec 2019	4.10	4.10	3.40	3,683,000	20
Nov 2019	3.70	4.02	3.03	640,000	18
Oct 2019	3.45	3.45	2.60	185,000	13
Sep 2019	2.55	3.05	2.55	10,000	4
Aug 2019	2.77	3.68	2.77	11,500	4
Jul 2019	3.00	4.00	3.00	398,000	14
Jun 2019	4.05	4.50	3.10	842,500	8
May 2019	3.95	3.95	3.00	519,000	6
Apr 2019	3.25	3.75	2.61	94,500	14
Mar 2019	3.30	4.02	3.30	119,000	15
Feb 2019	4.00	4.59	3.81	119,500	17
Jan 2019	4.25	4.58	4.10	189,500	18
Dec 2018	5.06	5.06	4.00	1,004,500	13
Nov 2018	4.21	5.25	4.21	1,094,000	19
Oct 2018	5.00	5.12	3.90	1,393,000	12
Sep 2018	4.68	5.10	4.41	237,000	11
Aug 2018	5.25	5.50	5.24	154,000	16
Jul 2018	5.65	5.65	4.50	746,500	20
May 2018	13.47	13.90	13.25	840,500	10
Apr 2018	13.93	14.46	13.03	937,000	17
Mar 2018	13.30	13.84	12.80	258,500	20
Feb 2018	13.30	13.65	13.15	541,500	17
Jan 2018	13.83	13.95	13.01	1,081,000	23
Dec 2017	13.35	13.35	11.50	1,679,500	15
Nov 2017	12.50	13.22	11.57	847,000	20
Oct 2017	12.25	13.00	11.81	532,500	16
Sep 2017	13.00	14.25	13.00	258,000	15
Aug 2017	13.70	15.48	13.70	1,197,500	20
Jul 2017	15.42	15.42	13.80	381,500	17
Jun 2017	15.00	16.11	14.86	730,500	15
May 2017	15.80	16.84	15.37	5,923,000	21
Apr 2017	15.62	15.94	14.85	1,716,000	19
Mar 2017	15.40	17.20	15.36	13,821,500	22
Feb 2017	16.01	16.01	13.90	5,285,000	20
Jan 2017	13.79	14.75	13.68	5,817,500	22
Dec 2016	13.90	14.45	11.90	9,017,000	21
Nov 2016	11.85	11.91	11.16	2,041,000	21
Oct 2016	11.00	11.83	10.66	1,371,000	18
Sep 2016	11.05	11.67	10.97	4,136,000	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	4.96	+3.33%	752,679
12 Nov 2026	4.80	0.00%	22,337
11 Nov 2026	4.80	+2.13%	172,482
10 Nov 2026	4.70	+1.29%	278,412
6 Nov 2026	4.64	-1.49%	39,932
5 Nov 2026	4.71	+0.43%	30,947
4 Nov 2026	4.69	+1.30%	12,384
3 Nov 2026	4.63	+0.65%	11,558
2 Nov 2026	4.60	-0.43%	28,736
30 Oct 2026	4.62	+0.43%	55,023
29 Oct 2026	4.60	-0.65%	46,222
28 Oct 2026	4.63	-2.94%	119,616
27 Oct 2026	4.77	+2.58%	69,729
26 Oct 2026	4.65	+1.09%	12,996
23 Oct 2026	4.60	-1.92%	28,317
22 Oct 2026	4.69	-2.09%	30,789
21 Oct 2026	4.79	-1.03%	94,465
20 Oct 2026	4.84	+0.83%	26,499
19 Oct 2026	4.80	+0.42%	54,117
16 Oct 2026	4.78	+0.63%	139,336
15 Oct 2026	4.75	+3.04%	50,103
14 Oct 2026	4.61	-1.71%	71,397
13 Oct 2026	4.69	-2.29%	128,095
12 Oct 2026	4.80	0.00%	56,117
9 Oct 2026	4.80	+1.27%	72,677
8 Oct 2026	4.74	-2.07%	7,705
7 Oct 2026	4.84	+2.98%	73,924
6 Oct 2026	4.70	+0.21%	97,516
5 Oct 2026	4.69	-0.64%	122,589
2 Oct 2026	4.72	-0.21%	54,159
1 Oct 2026	4.73	-1.46%	57,599
30 Sep 2026	4.80	+0.21%	95,818
29 Sep 2026	4.79	+0.21%	143,875
28 Sep 2026	4.78	+1.70%	15,089
25 Sep 2026	4.70	-2.08%	127,937
24 Sep 2026	4.80	-1.84%	62,600
23 Sep 2026	4.89	-0.20%	38,132
22 Sep 2026	4.90	+1.03%	26,803
21 Sep 2026	4.85	+2.32%	62,742
18 Sep 2026	4.74	+2.60%	125,327
17 Sep 2026	4.62	-2.12%	117,639
16 Sep 2026	4.72	+1.07%	21,772
15 Sep 2026	4.67	-0.85%	69,518
14 Sep 2026	4.71	-2.48%	3,203
11 Sep 2026	4.83	+3.65%	103,450
10 Sep 2026	4.66	-6.24%	240,258
9 Sep 2026	4.97	+2.47%	95,876
8 Sep 2026	4.85	-3.96%	819,410
7 Sep 2026	5.05	+0.20%	15,522
4 Sep 2026	5.04	-0.20%	49,911
3 Sep 2026	5.05	+0.20%	118,516
2 Sep 2026	5.04	-1.18%	200,912
1 Sep 2026	5.10	-1.54%	126,275
31 Aug 2026	5.18	+0.58%	182,892
28 Aug 2026	5.15	+1.18%	29,375
27 Aug 2026	5.09	-0.78%	69,326
25 Aug 2026	5.13	-2.66%	46,970
24 Aug 2026	5.27	+2.53%	232,256
21 Aug 2026	5.14	-1.15%	55,183
20 Aug 2026	5.20	-2.80%	87,109

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

HIFA daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,193 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.