Habib Insurance Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-08	7.000	7.400	7.000	7.090	3.381	279,308
2024-04-04	7.500	7.500	6.700	6.750	3.219	31,483
2024-04-03	7.050	7.100	6.910	7.100	3.386	82,339
2024-04-02	6.900	7.290	6.900	6.950	3.315	29,868
2024-04-01	6.830	6.900	6.780	6.900	3.291	73,460
2024-03-29	6.920	6.990	6.790	6.800	3.243	6,458
2024-03-28	7.150	7.150	7.110	7.150	3.410	7,265
2024-03-27	7.210	7.490	7.110	7.380	3.520	33,904
2024-03-26	7.490	7.500	7.010	7.490	3.572	20,988
2024-03-25	6.770	7.490	6.660	7.440	3.548	59,736
2024-03-22	6.150	6.750	6.150	6.680	3.186	11,302
2024-03-20	6.160	6.160	6.150	6.150	2.933	5,651
2024-03-18	6.200	6.200	6.110	6.110	2.914	8,880
2024-03-15	5.530	6.210	5.530	6.210	2.962	3,229
2024-03-14	6.120	6.790	6.110	6.470	3.086	14,531
2024-03-13	6.750	6.750	6.430	6.430	3.067	2,422
2024-03-08	6.200	6.220	6.200	6.200	2.957	16,952
2024-03-07	6.000	6.000	6.000	6.000	2.862	8,073
2024-03-06	6.150	6.180	6.150	6.170	2.943	3,229
2024-03-05	5.860	6.000	5.850	5.910	2.819	29,868
2024-03-04	5.990	5.990	5.760	5.760	2.747	23,410
2024-02-29	5.970	5.970	5.830	5.850	2.790	50,049
2024-02-28	6.050	6.050	6.050	6.050	2.885	16,145
2024-02-27	5.900	5.900	5.860	5.860	2.795	17,760
2024-02-22	6.000	6.050	6.000	6.030	2.876	2,422
2024-02-21	5.960	5.960	5.960	5.960	2.842	807
2024-02-20	6.190	6.190	5.750	5.960	2.842	11,302
2024-02-15	6.250	6.600	6.250	6.600	3.148	31,483
2024-02-14	6.250	6.250	6.160	6.160	2.938	5,651
2024-02-07	6.750	6.750	6.010	6.200	2.957	37,941
2024-02-01	6.550	6.560	6.550	6.560	3.129	18,567
2024-01-31	6.680	6.680	6.680	6.680	3.186	807
2024-01-24	5.890	6.000	5.890	6.000	2.862	1,615
2024-01-22	6.000	6.000	5.960	5.960	2.842	12,109
2024-01-18	6.000	6.000	6.000	6.000	2.862	47,628
2024-01-15	6.010	6.100	5.960	5.990	2.857	16,952
2024-01-11	6.790	6.790	6.790	6.790	3.238	807
2024-01-08	6.070	6.070	6.070	6.070	2.895	807
2024-01-01	6.740	6.740	6.740	6.740	3.214	807
2023-12-28	6.250	6.250	6.200	6.200	2.957	74,267
2023-12-27	6.450	6.980	6.270	6.270	2.990	9,687
2023-12-26	5.970	6.450	5.970	6.450	3.076	1,615
2023-12-22	6.300	6.300	6.200	6.200	2.957	3,229
2023-12-21	6.500	6.500	6.400	6.400	3.052	1,615
2023-12-20	6.620	6.620	6.100	6.110	2.914	33,904
2023-12-19	6.700	6.990	6.600	6.600	3.148	6,458
2023-12-18	6.700	6.880	6.700	6.700	3.195	23,410
2023-12-15	6.900	6.900	6.710	6.710	3.200	15,338
2023-12-14	6.150	7.270	6.150	6.720	3.205	733,790
2023-12-13	6.400	6.600	6.270	6.270	2.990	227,644
2023-12-12	6.490	6.490	6.400	6.400	3.052	1,615
2023-12-11	6.840	6.840	5.540	6.250	2.981	21,796
2023-12-08	6.400	6.600	6.100	6.430	3.067	233,295
2023-12-07	5.500	6.000	5.500	5.980	2.852	71,845
2023-12-06	5.450	5.750	5.290	5.700	2.718	258,320
2023-12-05	5.350	5.450	5.250	5.450	2.599	20,988
2023-12-04	5.260	5.280	5.260	5.280	2.518	5,651
2023-12-01	5.390	5.420	5.390	5.420	2.585	10,494
2023-11-30	5.400	5.400	5.300	5.300	2.528	2,422
2023-11-29	5.390	5.390	5.390	5.390	2.571	8,880

← NewerPage 11 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.