Habib Adm Ltd

HABA
🏛️ pakistan →
31.08
Last Update: 2025-09-30
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
2023-12-29 39.75 39.80 39.75 39.80 0.0M
2023-12-28 39.58 39.68 39.09 39.49 0.0M
2023-12-26 39.00 39.00 36.50 36.50 0.0M
2023-12-19 37.99 37.99 37.99 37.99 0.0M
2023-12-18 37.60 38.00 37.00 38.00 0.0M
2023-12-15 37.10 39.95 37.10 39.95 0.0M
2023-12-14 38.50 39.50 38.50 39.50 0.0M
2023-12-13 38.00 39.02 38.00 39.02 0.0M
2023-12-12 39.00 39.00 39.00 39.00 0.0M
2023-12-08 38.70 38.70 38.70 38.70 0.0M
2023-12-07 39.00 39.00 38.00 38.70 0.0M
2023-12-06 38.00 38.60 37.99 38.60 0.0M
2023-12-05 39.02 39.02 38.00 38.00 0.0M
2023-12-04 41.36 41.39 40.89 40.89 0.0M
2023-11-30 38.40 38.50 38.40 38.50 0.0M
2023-11-29 38.10 39.00 36.10 39.00 0.0M
2023-11-28 38.88 39.00 38.88 39.00 0.0M
2023-11-23 38.00 38.25 38.00 38.25 0.0M
2023-11-22 37.95 39.00 37.95 38.00 0.0M
2023-11-21 38.00 38.00 38.00 38.00 0.0M
2023-11-16 37.50 37.50 37.40 37.50 0.0M
2023-11-15 37.50 37.70 37.50 37.70 0.0M
2023-11-14 36.99 37.00 36.90 37.00 0.0M
2023-11-13 35.99 35.99 35.99 35.99 0.0M
2023-11-10 35.20 36.50 35.20 36.10 0.0M
2023-11-08 34.75 35.95 34.75 35.95 0.0M
2023-11-06 35.25 35.25 34.76 34.81 0.0M
2023-10-30 36.00 36.00 36.00 36.00 0.0M
2023-10-27 36.50 36.50 35.51 35.51 0.0M
2023-10-26 37.00 37.00 37.00 37.00 0.0M
2023-10-24 37.10 37.10 37.00 37.00 0.0M
2023-10-18 37.32 37.32 37.00 37.00 0.0M
2023-10-16 37.50 37.50 37.50 37.50 0.0M
2023-10-12 37.50 37.50 37.50 37.50 0.0M
2023-10-11 38.90 38.90 38.90 38.90 0.0M
2023-10-09 37.50 39.10 37.50 39.10 0.0M
2023-10-04 37.11 37.11 37.11 37.11 0.0M
2023-09-28 40.00 40.00 39.50 39.50 0.0M
2023-09-27 37.50 37.50 37.50 37.50 0.0M
2023-09-26 37.99 38.40 37.25 37.99 0.0M
2023-09-25 38.99 39.00 38.99 39.00 0.0M
2023-09-19 36.98 37.00 36.98 37.00 0.0M
2023-09-15 40.25 40.25 36.11 36.51 0.0M
2023-09-14 36.00 38.35 36.00 38.35 0.0M
2023-09-13 41.00 42.20 38.32 38.32 0.0M
2023-09-12 40.00 43.00 37.26 43.00 0.0M
2023-09-11 40.80 40.80 37.80 40.00 0.0M
2023-09-08 40.84 40.84 40.84 40.84 0.0M
2023-09-04 37.99 37.99 37.99 37.99 0.0M
2023-08-31 36.50 36.50 36.50 36.50 0.0M
2023-08-30 37.75 37.75 37.73 37.73 0.0M
2023-08-29 38.99 38.99 38.99 38.99 0.0M
2023-08-28 39.50 39.50 39.50 39.50 0.0M
2023-08-25 38.73 38.73 38.73 38.73 0.0M
2023-08-21 39.90 41.30 39.50 40.00 0.0M
2023-08-18 38.50 38.50 38.50 38.50 0.0M
2023-08-17 39.80 39.90 39.80 39.90 0.0M
2023-08-16 38.07 38.07 38.07 38.07 0.0M
2023-08-15 39.90 39.90 38.07 38.07 0.0M
2023-08-11 39.98 39.98 39.98 39.98 0.0M
2023-08-09 39.89 39.90 39.89 39.90 0.0M
2023-08-08 36.10 36.10 36.10 36.10 0.0M
2023-08-07 39.03 39.03 39.00 39.00 0.0M
2023-08-04 38.00 38.00 38.00 38.00 0.0M
2023-08-03 38.90 40.00 38.90 39.80 0.0M
2023-08-01 36.55 36.55 36.55 36.55 0.0M
2023-07-31 39.25 39.25 37.23 37.23 0.0M
2023-07-26 35.50 35.50 35.50 35.50 0.0M
2023-07-25 38.50 38.50 38.50 38.50 0.0M
2023-07-21 36.00 36.00 36.00 36.00 0.0M
2023-07-18 41.90 41.90 41.90 41.90 0.0M
2023-07-13 35.12 35.12 35.12 35.12 0.0M
2023-07-11 34.99 38.70 34.99 38.65 0.0M
2023-07-10 41.93 41.93 36.10 36.10 0.0M
2023-07-06 35.11 35.11 35.11 35.11 0.0M
2023-07-05 45.07 45.07 39.00 39.00 0.0M
2023-07-04 41.00 41.93 41.00 41.93 0.0M
2023-06-27 38.99 39.00 38.99 39.00 0.0M
2023-06-26 39.00 39.00 39.00 39.00 0.0M
2023-06-23 36.00 36.00 35.10 35.10 0.0M
2023-06-22 39.00 39.00 39.00 39.00 0.0M
2023-06-15 45.00 45.00 41.00 42.00 0.0M
2023-06-14 41.47 41.93 41.47 41.93 0.0M
2023-06-09 42.59 42.59 42.59 42.59 0.0M
2023-06-08 38.00 38.00 38.00 38.00 0.0M
2023-06-07 39.00 39.00 39.00 39.00 0.0M
2023-06-06 39.50 40.25 39.00 39.00 0.0M
2023-06-05 37.11 39.22 37.11 39.22 0.0M
2023-06-02 35.00 35.00 35.00 35.00 0.0M
2023-05-31 34.00 35.80 34.00 35.80 0.0M
2023-05-24 36.50 36.50 36.50 36.50 0.0M
2023-05-23 34.00 37.94 34.00 37.90 0.0M
2023-05-22 35.00 35.50 35.00 35.00 0.0M
2023-05-18 34.11 34.11 34.11 34.11 0.0M
2023-05-16 36.00 36.00 36.00 36.00 0.0M
2023-05-15 35.50 36.00 35.50 36.00 0.0M
2023-05-12 33.61 33.61 33.61 33.61 0.0M
2023-05-11 36.50 36.50 36.00 36.00 0.0M
2023-05-08 33.51 34.99 33.51 34.50 0.0M
2023-05-02 35.94 35.94 35.94 36.00 0.0M
2023-04-28 36.46 36.46 36.00 36.00 0.0M
2023-04-27 36.46 36.46 36.46 36.46 0.0M
2023-04-26 33.44 33.93 33.44 33.93 0.0M
2023-04-18 31.57 31.57 31.57 31.57 0.0M
2023-04-11 33.98 33.98 33.98 33.98 0.0M
2023-04-04 33.00 33.00 33.00 33.00 0.0M
2023-03-16 33.00 33.00 31.90 32.69 0.0M
2023-03-13 34.48 34.48 34.48 34.48 0.0M
2023-03-10 32.44 33.14 32.44 33.14 0.0M
2023-03-09 30.99 30.99 30.99 30.99 0.0M
2023-03-08 30.99 30.99 30.99 30.99 0.0M
2023-03-06 30.99 30.99 30.99 30.99 0.0M
2023-03-03 30.50 30.50 30.50 30.50 0.0M
2023-03-02 30.50 30.50 30.50 30.50 0.0M
2023-02-28 31.00 31.50 31.00 31.00 0.0M
2023-02-24 31.50 31.50 31.50 31.50 0.0M
2023-02-23 30.99 31.49 30.99 31.49 0.0M
2023-02-22 32.51 32.51 31.50 31.50 0.0M
2023-02-21 34.50 34.52 34.50 34.51 0.0M
2023-02-20 34.00 34.50 34.00 34.50 0.0M
2023-02-17 34.00 34.00 33.80 33.80 0.0M
2023-02-16 34.00 34.00 34.00 34.00 0.0M
2023-02-15 32.01 34.20 32.01 34.20 0.0M
2023-02-14 32.06 35.20 32.05 32.90 0.0M
2023-02-13 34.00 34.00 33.80 33.80 0.0M
2023-02-10 33.74 34.00 31.84 32.90 0.0M
2023-02-09 31.00 31.84 31.00 31.84 0.0M
2023-02-08 29.24 30.00 29.24 30.00 0.0M
2023-02-07 28.94 28.94 28.00 28.50 0.0M
2023-02-06 29.00 30.00 28.00 28.40 0.0M
2023-02-03 28.54 28.54 28.50 28.50 0.0M
2023-02-02 29.00 29.00 28.50 28.50 0.0M
2023-02-01 29.10 29.10 29.01 29.01 0.0M
2023-01-31 29.00 29.00 29.00 29.00 0.0M
2023-01-30 29.50 30.00 29.50 30.00 0.0M
2023-01-27 30.01 30.01 30.00 30.00 0.0M
2023-01-25 31.50 31.50 31.50 31.50 0.0M
2023-01-02 31.80 31.80 31.80 31.80 0.0M