Habib Adm Ltd

HABA
🏛️ pakistan →
31.31
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 32.25 32.25 31.04 31.31 0.0M
2025-09-26 30.98 33.40 30.11 31.00 0.0M
2025-09-25 32.10 32.29 30.00 30.55 0.0M
2025-09-24 33.00 33.06 32.01 32.02 0.0M
2025-09-23 32.95 33.32 31.73 32.95 0.0M
2025-09-22 31.90 32.09 31.73 32.00 0.0M
2025-09-19 32.19 32.78 31.11 32.00 0.0M
2025-09-18 32.12 32.49 31.71 31.89 0.0M
2025-09-17 36.01 37.00 31.87 32.08 0.3M
2025-09-16 32.85 35.41 30.02 35.41 2.5M
2025-09-15 31.89 32.29 30.15 32.19 2.0M
2025-09-12 31.25 33.07 30.32 32.17 0.0M
2025-09-11 31.49 31.49 31.00 31.24 0.0M
2025-09-10 31.07 31.30 31.00 31.00 0.0M
2025-09-09 31.10 31.14 31.00 31.00 0.0M
2025-09-08 31.26 31.80 31.10 31.50 0.0M
2025-09-05 32.29 32.29 31.03 31.58 0.0M
2025-09-04 31.33 31.79 30.40 30.77 0.0M
2025-09-03 31.11 31.89 31.11 31.80 0.0M
2025-09-02 32.00 32.00 30.27 31.71 0.0M
2025-09-01 31.99 32.00 31.09 31.50 0.0M
2025-08-29 31.90 32.00 31.90 31.09 0.0M
2025-08-28 31.98 31.98 31.80 31.09 0.0M
2025-08-27 31.88 31.88 31.00 31.09 0.0M
2025-08-26 32.00 32.50 31.80 32.00 0.0M
2025-08-25 32.99 33.10 31.80 32.00 0.0M
2025-08-22 35.00 35.00 31.35 32.95 0.0M
2025-08-21 31.70 32.79 31.00 32.10 0.0M
2025-08-20 33.80 34.00 31.00 31.46 0.1M
2025-08-19 30.91 33.55 30.12 33.26 0.2M
2025-08-18 30.85 30.85 30.20 30.50 0.0M
2025-08-15 30.15 30.84 30.15 30.82 0.0M
2025-08-13 30.40 30.40 29.72 29.85 0.0M
2025-08-12 29.74 30.30 29.74 29.98 0.0M
2025-08-11 30.00 30.30 29.74 29.98 0.0M
2025-08-08 30.50 30.50 29.00 29.17 0.0M
2025-08-07 30.00 30.50 29.92 30.35 0.0M
2025-08-06 29.40 30.18 29.20 30.11 0.0M
2025-08-05 30.00 30.00 29.30 29.31 0.0M
2025-08-04 29.59 29.90 29.00 29.56 0.0M
2025-08-01 30.50 30.50 28.99 29.30 0.0M
2025-07-31 30.40 30.40 30.00 30.00 0.0M
2025-07-30 30.00 30.20 29.70 29.75 0.0M
2025-07-29 30.83 30.83 30.30 30.30 0.0M
2025-07-28 30.50 30.60 30.20 30.38 0.0M
2025-07-25 31.40 31.40 29.02 29.95 0.1M
2025-07-24 31.00 31.40 31.00 31.01 0.0M
2025-07-23 31.87 31.87 30.02 31.16 0.0M
2025-07-22 31.45 31.45 30.50 30.61 0.0M
2025-07-21 31.00 31.20 30.50 30.97 0.0M
2025-07-18 30.50 31.40 30.27 30.65 0.1M
2025-07-17 33.33 33.33 29.90 30.17 0.3M
2025-07-16 32.98 32.98 32.98 31.83 0.0M
2025-07-15 33.00 33.00 31.16 31.83 0.0M
2025-07-14 33.00 33.00 33.00 32.21 0.0M
2025-07-11 31.02 34.29 31.02 32.21 0.0M
2025-07-10 32.00 32.50 32.00 32.21 0.0M
2025-07-09 32.50 33.50 31.50 33.47 0.0M
2025-07-08 36.10 36.10 30.55 32.50 0.0M
2025-07-07 33.00 34.89 31.01 32.83 0.0M
2025-07-04 32.50 34.00 30.51 33.00 0.0M
2025-07-03 32.50 35.00 31.01 31.91 0.0M
2025-07-02 30.70 33.94 30.70 33.50 0.0M
2025-07-01 32.00 32.25 32.00 32.00 0.0M
2025-06-30 31.00 31.35 31.00 31.00 0.0M
2025-06-27 33.00 33.84 32.00 31.00 0.0M
2025-06-25 32.97 32.97 32.97 31.00 0.0M
2025-06-24 31.00 31.00 31.00 31.00 0.0M
2025-06-23 30.31 31.01 30.18 30.84 0.0M
2025-06-18 32.50 32.50 32.50 32.73 0.0M
2025-06-17 34.89 34.89 31.00 32.73 0.0M
2025-06-16 33.97 33.97 33.00 32.00 0.0M
2025-06-13 30.21 30.21 30.21 32.00 0.0M
2025-06-12 31.98 32.00 31.98 32.00 0.0M
2025-06-11 31.98 31.98 31.98 31.98 0.0M
2025-06-10 33.00 33.00 33.00 31.98 0.0M
2025-06-04 33.99 33.99 31.98 31.98 0.0M
2025-06-03 34.20 34.20 34.20 34.20 0.0M
2025-06-02 31.05 33.97 31.02 34.20 0.0M
2025-05-30 29.03 34.20 29.03 34.20 0.0M
2025-05-26 31.00 31.98 31.00 31.11 0.0M
2025-05-22 32.00 32.00 31.49 31.11 0.0M
2025-05-21 31.10 31.99 31.10 31.11 0.0M
2025-05-20 30.11 30.11 30.02 30.02 0.0M
2025-05-19 31.69 31.69 31.69 31.69 0.0M
2025-05-16 30.11 32.00 30.11 32.00 0.0M
2025-05-13 31.96 31.96 30.14 31.43 0.0M
2025-05-09 32.89 32.89 30.00 30.31 0.0M
2025-05-08 30.10 32.88 30.00 30.31 0.0M
2025-05-07 29.05 32.90 28.71 32.90 0.0M
2025-05-06 31.00 31.90 31.00 31.90 0.0M
2025-05-05 31.00 31.00 30.15 30.19 0.0M
2025-05-02 30.13 31.00 30.10 30.23 0.0M
2025-04-30 31.31 31.80 31.31 31.80 0.0M
2025-04-29 32.90 32.90 32.90 31.99 0.0M
2025-04-28 31.90 31.99 31.01 31.99 0.0M
2025-04-25 30.25 32.00 30.25 30.68 0.0M
2025-04-24 30.70 31.50 30.05 31.50 0.0M
2025-04-23 31.21 31.31 31.21 31.25 0.0M
2025-04-22 31.11 32.90 31.11 32.00 0.0M
2025-04-18 32.00 32.00 32.00 32.00 0.0M
2025-04-17 32.89 32.89 32.89 31.04 0.0M
2025-04-16 32.00 32.00 32.00 31.04 0.0M
2025-04-15 31.01 31.50 31.00 31.04 0.0M
2025-04-14 33.10 33.10 32.90 31.94 0.0M
2025-04-11 33.39 33.39 31.52 31.94 0.0M
2025-04-10 31.99 32.00 31.33 31.94 0.0M
2025-04-09 31.50 31.99 31.50 31.94 0.0M
2025-04-08 30.15 32.00 30.15 30.50 0.0M
2025-04-07 30.51 31.50 29.17 31.33 0.0M
2025-04-04 31.20 32.40 31.20 32.40 0.0M
2025-04-03 32.98 32.98 32.98 31.28 0.0M
2025-03-27 32.99 32.99 32.94 31.28 0.0M
2025-03-26 32.89 32.89 31.39 31.28 0.0M
2025-03-24 33.40 33.40 33.40 31.28 0.0M
2025-03-21 32.70 32.70 31.01 31.28 0.0M
2025-03-20 31.00 33.00 30.30 32.84 0.0M
2025-03-19 32.90 33.00 32.00 32.84 0.0M
2025-03-18 32.90 32.90 32.90 33.28 0.0M
2025-03-17 30.21 32.99 30.21 33.28 0.0M
2025-03-14 33.35 33.35 33.35 33.28 0.0M
2025-03-13 30.23 33.40 30.23 33.28 0.0M
2025-03-12 32.75 33.40 32.75 32.97 0.0M
2025-03-11 31.98 31.99 31.98 31.99 0.0M
2025-03-10 30.21 30.21 30.07 30.10 0.0M
2025-03-06 32.00 32.00 31.99 32.00 0.0M
2025-03-03 31.10 31.10 31.10 31.10 0.0M
2025-02-28 31.00 32.00 30.60 30.60 0.0M
2025-02-27 31.00 33.00 31.00 31.00 0.0M
2025-02-26 30.75 31.00 30.63 31.00 0.0M
2025-02-25 31.00 32.00 31.00 31.00 0.0M
2025-02-24 31.00 32.00 29.10 31.96 0.0M
2025-02-21 31.20 32.20 30.92 31.98 0.0M
2025-02-20 30.80 30.80 30.80 32.76 0.0M
2025-02-19 31.00 33.00 31.00 32.76 0.0M
2025-02-18 32.79 32.80 31.03 32.76 0.0M
2025-02-14 31.50 31.50 31.04 31.04 0.0M
2025-02-13 32.50 32.50 32.00 31.48 0.0M
2025-02-11 31.01 32.60 31.01 31.48 0.0M
2025-02-10 32.60 32.60 32.60 32.60 0.0M
2025-02-07 31.00 33.00 31.00 32.95 0.0M
2025-02-06 32.80 33.00 31.21 32.95 0.0M
2025-02-04 32.07 32.07 32.07 32.07 0.0M
2025-02-03 34.31 34.31 34.31 32.07 0.0M
2025-01-31 32.60 32.60 31.63 32.07 0.0M
2025-01-30 32.99 32.99 31.68 31.95 0.0M
2025-01-29 33.50 33.50 31.48 32.40 0.0M
2025-01-28 31.86 33.00 31.80 34.98 0.0M
2025-01-27 35.85 35.85 32.50 34.98 0.0M
2025-01-23 31.26 32.60 31.25 32.60 0.0M
2025-01-22 33.00 33.00 33.00 32.93 0.0M
2025-01-21 34.19 34.19 34.19 32.93 0.0M
2025-01-20 31.50 32.96 31.50 32.93 0.0M
2025-01-17 31.80 32.07 31.80 32.07 0.0M
2025-01-16 33.13 33.13 33.12 33.13 0.0M
2025-01-15 31.06 33.66 31.06 32.87 0.0M
2025-01-14 32.00 32.87 32.00 32.87 0.0M
2025-01-13 33.46 33.46 33.46 32.95 0.0M
2025-01-10 31.11 33.23 31.11 32.95 0.0M
2025-01-09 33.00 33.00 31.50 32.89 0.0M
2025-01-08 32.55 32.55 32.55 32.55 0.0M
2025-01-07 33.00 33.93 32.21 32.45 0.0M
2025-01-06 33.50 35.77 33.50 33.51 0.0M
2025-01-03 33.00 37.18 33.00 35.98 0.0M
2025-01-02 33.80 33.80 33.00 33.80 0.0M
2025-01-01 32.51 34.35 32.51 33.00 0.0M