Habib Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.900 | 8.390 | 7.850 | 7.910 | 7.910 | 53,466 |
| 2026-10-15 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 33,074 |
| 2026-10-14 | 7.900 | 7.930 | 7.780 | 7.860 | 7.860 | 39,664 |
| 2026-10-13 | 7.800 | 7.990 | 7.800 | 7.800 | 7.800 | 24,375 |
| 2026-10-12 | 7.970 | 7.970 | 7.750 | 7.800 | 7.800 | 9,218 |
| 2026-10-09 | 7.850 | 8.010 | 7.800 | 8.000 | 8.000 | 89,852 |
| 2026-10-08 | 7.880 | 7.880 | 7.630 | 7.750 | 7.750 | 14,170 |
| 2026-10-07 | 7.700 | 7.870 | 7.610 | 7.790 | 7.790 | 40,954 |
| 2026-10-06 | 7.800 | 7.830 | 7.610 | 7.800 | 7.800 | 127,442 |
| 2026-10-05 | 7.930 | 7.940 | 7.460 | 7.800 | 7.800 | 146,265 |
| 2026-10-02 | 8.000 | 8.040 | 7.900 | 7.930 | 7.930 | 13,369 |
| 2026-10-01 | 8.000 | 8.070 | 7.960 | 7.960 | 7.960 | 95,435 |
| 2026-09-30 | 7.970 | 8.080 | 7.970 | 7.970 | 7.970 | 102,580 |
| 2026-09-29 | 8.030 | 8.070 | 7.960 | 7.970 | 7.970 | 86,873 |
| 2026-09-28 | 8.000 | 8.140 | 8.000 | 8.030 | 8.030 | 32,213 |
| 2026-09-25 | 8.150 | 8.150 | 8.000 | 8.010 | 8.010 | 67,036 |
| 2026-09-24 | 8.180 | 8.180 | 8.030 | 8.050 | 8.050 | 44,448 |
| 2026-09-23 | 8.230 | 8.230 | 8.000 | 8.070 | 8.070 | 109,559 |
| 2026-09-22 | 8.080 | 8.240 | 7.990 | 8.100 | 8.100 | 173,341 |
| 2026-09-21 | 8.140 | 8.140 | 8.010 | 8.080 | 8.080 | 63,770 |
| 2026-09-18 | 8.050 | 8.290 | 7.950 | 8.060 | 8.060 | 263,956 |
| 2026-09-17 | 8.000 | 8.020 | 7.980 | 8.020 | 8.020 | 129,237 |
| 2026-09-16 | 8.030 | 8.050 | 7.910 | 7.960 | 7.960 | 43,317 |
| 2026-09-15 | 5.054 | 5.054 | 4.912 | 4.974 | 4.974 | 341,647 |
| 2026-09-14 | 4.961 | 5.079 | 4.955 | 4.980 | 4.980 | 406,097 |
| 2026-09-11 | 8.500 | 8.500 | 8.000 | 8.190 | 8.190 | 621,396 |
| 2026-09-10 | 8.660 | 8.780 | 8.270 | 8.530 | 8.530 | 255,392 |
| 2026-09-09 | 8.890 | 9.030 | 8.700 | 8.760 | 8.760 | 401,598 |
| 2026-09-08 | 5.636 | 5.636 | 5.358 | 5.432 | 5.432 | 539,180 |
| 2026-09-07 | 5.698 | 5.698 | 5.519 | 5.581 | 5.581 | 609,328 |
| 2026-09-04 | 9.380 | 9.390 | 8.890 | 9.030 | 9.030 | 350,028 |
| 2026-09-03 | 5.587 | 5.878 | 5.568 | 5.636 | 5.636 | 1,035,025 |
| 2026-09-02 | 14.800 | 14.850 | 14.060 | 14.500 | 8.981 | 1,478,688 |
| 2026-09-01 | 15.550 | 15.590 | 14.390 | 14.720 | 9.117 | 1,497,111 |
| 2026-08-31 | 15.550 | 15.640 | 15.000 | 15.360 | 9.514 | 6,733,899 |
| 2026-08-28 | 14.220 | 14.220 | 14.220 | 14.220 | 8.808 | 351,586 |
| 2026-08-27 | 11.560 | 12.930 | 11.560 | 12.930 | 8.009 | 936,495 |
| 2026-08-25 | 12.470 | 12.470 | 11.600 | 11.750 | 7.278 | 145,011 |
| 2026-08-24 | 11.880 | 12.480 | 11.670 | 11.870 | 7.352 | 700,864 |
| 2026-08-21 | 11.500 | 11.580 | 11.300 | 11.390 | 7.055 | 270,416 |
| 2026-08-20 | 11.580 | 11.800 | 11.100 | 11.210 | 6.943 | 298,526 |
| 2026-08-19 | 11.000 | 11.990 | 11.000 | 11.580 | 7.173 | 398,536 |
| 2026-08-18 | 11.010 | 11.180 | 10.860 | 10.990 | 6.807 | 342,287 |
| 2026-08-17 | 11.260 | 11.300 | 11.000 | 11.140 | 6.900 | 170,567 |
| 2026-08-13 | 11.340 | 11.450 | 11.200 | 11.260 | 6.974 | 45,924 |
| 2026-08-12 | 11.500 | 11.520 | 11.170 | 11.270 | 6.981 | 111,853 |
| 2026-08-11 | 11.490 | 11.490 | 11.150 | 11.290 | 6.993 | 50,702 |
| 2026-08-10 | 11.250 | 11.700 | 11.110 | 11.390 | 7.055 | 156,072 |
| 2026-08-07 | 11.880 | 11.880 | 11.250 | 11.490 | 7.117 | 123,346 |
| 2026-08-06 | 12.000 | 12.000 | 11.250 | 11.490 | 7.117 | 161,243 |
| 2026-08-05 | 12.590 | 12.590 | 11.320 | 11.800 | 7.309 | 107,548 |
| 2026-08-04 | 12.950 | 12.950 | 11.700 | 11.980 | 7.420 | 323,029 |
| 2026-08-03 | 13.100 | 13.100 | 12.200 | 12.410 | 7.687 | 277,779 |
| 2026-07-31 | 12.700 | 13.000 | 12.350 | 12.450 | 7.711 | 470,381 |
| 2026-07-30 | 13.300 | 13.300 | 12.210 | 12.280 | 7.606 | 505,778 |
| 2026-07-29 | 12.430 | 13.390 | 11.800 | 13.160 | 8.151 | 1,741,360 |
| 2026-07-28 | 11.300 | 12.220 | 11.300 | 12.220 | 7.569 | 2,272,074 |
| 2026-07-27 | 11.260 | 11.300 | 10.800 | 11.110 | 6.881 | 116,685 |
| 2026-07-24 | 11.250 | 11.330 | 10.920 | 11.000 | 6.813 | 28,778 |
| 2026-07-23 | 11.350 | 11.350 | 10.800 | 11.060 | 6.850 | 128,866 |
Page 1 of 17 · 988 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 0.6250 PKR |
| 2025-04-14 | 1.0000 PKR |
| 2024-04-09 | 0.6250 PKR |
| 2023-05-12 | 0.6250 PKR |
| 2022-04-12 | 0.6250 PKR |
| 2021-04-15 | 0.5000 PKR |
| 2020-04-29 | 0.5000 PKR |
| 2019-04-12 | 0.7500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.