Habib Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.850 | 6.850 | 6.850 | 6.850 | 3.583 | 1,873 |
| 2024-07-22 | 6.660 | 6.660 | 6.650 | 6.650 | 3.478 | 1,790 |
| 2024-07-19 | 7.590 | 7.590 | 6.610 | 7.110 | 3.719 | 163 |
| 2024-07-18 | 7.050 | 7.110 | 7.050 | 7.110 | 3.719 | 163 |
| 2024-07-15 | 7.110 | 7.110 | 7.110 | 7.110 | 3.719 | 3,229 |
| 2024-07-12 | 7.800 | 7.800 | 7.050 | 7.050 | 3.687 | 888 |
| 2024-07-11 | 7.130 | 7.680 | 7.000 | 7.050 | 3.687 | 4,069 |
| 2024-07-10 | 7.100 | 7.790 | 7.100 | 7.110 | 3.719 | 250 |
| 2024-07-09 | 7.660 | 7.660 | 7.110 | 7.110 | 3.719 | 2 |
| 2024-07-08 | 7.120 | 7.120 | 7.110 | 7.110 | 3.719 | 2,582 |
| 2024-07-05 | 7.300 | 7.300 | 7.300 | 7.300 | 3.818 | 56,507 |
| 2024-07-04 | 7.310 | 7.310 | 7.310 | 7.310 | 3.823 | 807 |
| 2024-07-03 | 7.310 | 7.310 | 7.240 | 7.310 | 3.823 | 1,647 |
| 2024-07-02 | 7.330 | 7.680 | 6.800 | 6.800 | 3.557 | 646 |
| 2024-07-01 | 6.850 | 6.850 | 6.800 | 6.800 | 3.557 | 1,615 |
| 2024-06-27 | 7.400 | 7.800 | 7.300 | 7.800 | 4.080 | 19 |
| 2024-06-26 | 7.080 | 7.800 | 7.070 | 7.800 | 4.080 | 65 |
| 2024-06-25 | 7.010 | 7.800 | 7.010 | 7.800 | 4.080 | 10 |
| 2024-06-24 | 7.760 | 7.800 | 7.760 | 7.800 | 4.080 | 1,615 |
| 2024-06-21 | 7.460 | 7.460 | 7.130 | 7.130 | 3.729 | 15,984 |
| 2024-06-20 | 7.020 | 7.020 | 7.000 | 7.000 | 3.661 | 16,797 |
| 2024-06-14 | 7.380 | 7.380 | 7.000 | 7.000 | 3.661 | 9,169 |
| 2024-06-13 | 7.800 | 7.810 | 7.500 | 7.500 | 3.923 | 48 |
| 2024-06-12 | 7.500 | 7.500 | 7.490 | 7.500 | 3.923 | 4,280 |
| 2024-06-11 | 7.490 | 7.490 | 7.050 | 7.050 | 3.687 | 646 |
| 2024-06-10 | 7.040 | 7.500 | 7.030 | 7.050 | 3.687 | 5,162 |
| 2024-06-07 | 7.290 | 7.440 | 7.290 | 7.440 | 3.891 | 6,458 |
| 2024-06-06 | 6.850 | 7.500 | 6.850 | 7.220 | 3.776 | 4,230 |
| 2024-06-05 | 7.310 | 7.310 | 7.300 | 7.300 | 3.818 | 565 |
| 2024-06-03 | 7.300 | 7.300 | 7.010 | 7.300 | 3.818 | 3,394 |
| 2024-05-31 | 8.000 | 8.000 | 7.210 | 7.210 | 3.771 | 15,341 |
| 2024-05-30 | 7.500 | 7.500 | 7.280 | 7.490 | 3.917 | 9,639 |
| 2024-05-29 | 7.260 | 7.470 | 7.260 | 7.260 | 3.797 | 2,423 |
| 2024-05-27 | 7.930 | 7.950 | 7.360 | 7.490 | 3.917 | 11,934 |
| 2024-05-24 | 7.960 | 7.960 | 7.450 | 7.500 | 3.923 | 30,675 |
| 2024-05-23 | 7.900 | 7.990 | 7.700 | 7.800 | 4.080 | 16,145 |
| 2024-05-22 | 8.380 | 8.390 | 7.990 | 8.010 | 4.189 | 55,700 |
| 2024-05-21 | 7.000 | 8.000 | 7.000 | 7.830 | 4.095 | 190,511 |
| 2024-05-20 | 7.450 | 7.450 | 6.850 | 7.000 | 3.661 | 21,796 |
| 2024-05-17 | 6.600 | 7.250 | 6.600 | 7.010 | 3.666 | 649,836 |
| 2024-05-16 | 6.290 | 6.500 | 6.100 | 6.250 | 3.269 | 96,870 |
| 2024-05-15 | 6.140 | 6.140 | 6.140 | 6.140 | 3.211 | 807 |
| 2024-05-14 | 6.030 | 6.030 | 6.030 | 6.030 | 3.154 | 807 |
| 2024-05-09 | 6.170 | 6.170 | 6.170 | 6.170 | 3.227 | 1,615 |
| 2024-05-07 | 6.000 | 6.000 | 6.000 | 6.000 | 3.138 | 807 |
| 2024-05-06 | 6.200 | 6.200 | 6.100 | 6.100 | 3.190 | 23,410 |
| 2024-05-03 | 5.750 | 5.750 | 5.750 | 5.750 | 3.007 | 807 |
| 2024-05-02 | 5.860 | 5.860 | 5.860 | 5.860 | 3.065 | 807 |
| 2024-04-30 | 5.520 | 6.000 | 5.520 | 5.920 | 3.096 | 23,410 |
| 2024-04-29 | 5.570 | 5.630 | 5.560 | 5.620 | 2.939 | 5,651 |
| 2024-04-26 | 6.000 | 6.250 | 6.000 | 6.180 | 3.232 | 17,760 |
| 2024-04-25 | 6.000 | 6.200 | 5.600 | 6.150 | 3.217 | 44,399 |
| 2024-04-24 | 6.500 | 6.500 | 6.250 | 6.250 | 3.269 | 8,880 |
| 2024-04-23 | 5.900 | 6.250 | 5.900 | 6.250 | 3.269 | 4,036 |
| 2024-04-22 | 6.490 | 6.500 | 6.000 | 6.000 | 3.138 | 3,229 |
| 2024-04-18 | 6.030 | 6.030 | 6.000 | 6.000 | 3.138 | 21,796 |
| 2024-04-17 | 6.450 | 6.450 | 6.100 | 6.100 | 3.190 | 11,302 |
| 2024-04-16 | 6.220 | 6.220 | 6.000 | 6.110 | 3.196 | 9,687 |
| 2024-04-15 | 6.020 | 6.600 | 6.020 | 6.170 | 3.227 | 21,796 |
| 2024-04-09 | 6.110 | 7.000 | 6.100 | 6.940 | 3.630 | 21,796 |
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.