Habib Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 5.420 | 5.420 | 5.420 | 5.420 | 2.585 | 1,615 |
| 2023-11-27 | 5.380 | 5.420 | 5.300 | 5.300 | 2.528 | 11,302 |
| 2023-11-23 | 5.140 | 5.140 | 5.110 | 5.110 | 2.437 | 2,422 |
| 2023-11-22 | 5.120 | 5.170 | 5.120 | 5.160 | 2.461 | 11,302 |
| 2023-11-21 | 5.710 | 5.710 | 5.420 | 5.420 | 2.585 | 53,278 |
| 2023-11-20 | 5.100 | 5.100 | 5.030 | 5.030 | 2.399 | 8,880 |
| 2023-11-17 | 5.110 | 5.110 | 5.110 | 5.110 | 2.437 | 2,422 |
| 2023-11-15 | 5.000 | 5.000 | 4.500 | 5.000 | 2.385 | 100,906 |
| 2023-11-14 | 5.050 | 5.050 | 4.910 | 4.910 | 2.342 | 4,036 |
| 2023-11-10 | 4.950 | 5.000 | 4.950 | 5.000 | 2.385 | 20,988 |
| 2023-11-07 | 5.000 | 5.000 | 5.000 | 5.000 | 2.385 | 1,615 |
| 2023-11-03 | 4.830 | 4.830 | 4.820 | 4.820 | 2.299 | 1,615 |
| 2023-11-02 | 4.990 | 5.000 | 4.990 | 5.000 | 2.385 | 2,422 |
| 2023-10-31 | 5.090 | 5.090 | 4.850 | 4.850 | 2.313 | 3,229 |
| 2023-10-30 | 4.810 | 4.810 | 4.810 | 4.810 | 2.294 | 1,615 |
| 2023-10-27 | 4.730 | 4.730 | 4.710 | 4.710 | 2.246 | 8,880 |
| 2023-10-18 | 4.990 | 4.990 | 4.990 | 4.990 | 2.380 | 807 |
| 2023-10-17 | 5.000 | 5.000 | 5.000 | 5.000 | 2.385 | 8,073 |
| 2023-10-16 | 4.960 | 4.960 | 4.950 | 4.950 | 2.361 | 2,422 |
| 2023-10-13 | 4.850 | 4.910 | 4.850 | 4.910 | 2.342 | 4,036 |
| 2023-10-05 | 5.180 | 5.190 | 5.180 | 5.190 | 2.475 | 3,229 |
| 2023-10-03 | 5.040 | 5.050 | 5.040 | 5.050 | 2.408 | 8,880 |
| 2023-10-02 | 5.190 | 5.230 | 4.510 | 4.510 | 2.151 | 14,531 |
| 2023-09-26 | 5.000 | 5.000 | 5.000 | 5.000 | 2.385 | 3,229 |
| 2023-09-25 | 4.600 | 5.010 | 4.600 | 5.010 | 2.389 | 1,615 |
| 2023-09-22 | 5.190 | 5.190 | 5.190 | 5.190 | 2.475 | 1,615 |
| 2023-09-21 | 4.700 | 5.000 | 4.630 | 5.000 | 2.385 | 4,844 |
| 2023-09-20 | 5.010 | 5.010 | 5.000 | 5.010 | 2.389 | 11,302 |
| 2023-09-19 | 4.750 | 4.900 | 4.750 | 4.900 | 2.337 | 1,615 |
| 2023-09-18 | 4.520 | 5.000 | 4.520 | 5.000 | 2.385 | 7,265 |
| 2023-09-15 | 4.910 | 4.910 | 4.800 | 4.800 | 2.289 | 14,531 |
| 2023-09-14 | 4.910 | 4.910 | 4.910 | 4.910 | 2.342 | 807 |
| 2023-09-13 | 4.780 | 5.000 | 4.780 | 5.000 | 2.385 | 2,422 |
| 2023-09-12 | 5.270 | 5.280 | 4.900 | 4.910 | 2.342 | 18,567 |
| 2023-09-11 | 4.530 | 5.300 | 4.510 | 4.990 | 2.380 | 39,555 |
| 2023-09-08 | 5.000 | 5.000 | 5.000 | 5.000 | 2.385 | 79,110 |
| 2023-09-07 | 4.920 | 5.360 | 4.920 | 5.360 | 2.556 | 1,615 |
| 2023-09-06 | 5.100 | 5.100 | 5.100 | 5.100 | 2.432 | 807 |
| 2023-09-04 | 5.000 | 5.000 | 4.860 | 4.860 | 2.318 | 16,952 |
| 2023-09-01 | 5.330 | 5.330 | 5.330 | 5.330 | 2.542 | 807 |
| 2023-08-31 | 5.280 | 5.280 | 4.910 | 5.240 | 2.499 | 25,832 |
| 2023-08-30 | 5.000 | 5.240 | 5.000 | 5.240 | 2.499 | 8,880 |
| 2023-08-29 | 4.800 | 4.900 | 4.770 | 4.900 | 2.337 | 4,844 |
| 2023-08-28 | 5.140 | 5.150 | 5.140 | 5.140 | 2.451 | 3,229 |
| 2023-08-22 | 4.900 | 5.180 | 4.900 | 5.180 | 2.470 | 5,651 |
| 2023-08-17 | 4.960 | 4.960 | 4.900 | 4.900 | 2.337 | 81,532 |
| 2023-08-15 | 5.150 | 5.200 | 5.150 | 5.200 | 2.480 | 13,723 |
| 2023-08-11 | 5.200 | 5.200 | 5.200 | 5.200 | 2.480 | 8,073 |
| 2023-08-10 | 5.000 | 5.200 | 5.000 | 5.200 | 2.480 | 196,969 |
| 2023-08-09 | 5.200 | 5.200 | 5.000 | 5.000 | 2.385 | 47,628 |
| 2023-08-08 | 5.220 | 5.220 | 5.000 | 5.000 | 2.385 | 183,246 |
| 2023-08-07 | 5.220 | 5.380 | 5.220 | 5.230 | 2.494 | 4,036 |
| 2023-08-04 | 5.220 | 5.490 | 5.220 | 5.490 | 2.618 | 4,844 |
| 2023-08-03 | 5.450 | 5.450 | 5.450 | 5.450 | 2.599 | 4,844 |
| 2023-08-02 | 5.780 | 5.780 | 5.780 | 5.780 | 2.757 | 807 |
| 2023-08-01 | 5.210 | 5.300 | 5.210 | 5.290 | 2.523 | 24,217 |
| 2023-07-31 | 5.120 | 5.120 | 5.100 | 5.100 | 2.432 | 2,422 |
| 2023-07-27 | 5.440 | 5.440 | 5.210 | 5.210 | 2.485 | 2,422 |
| 2023-07-26 | 5.170 | 5.440 | 5.010 | 5.440 | 2.594 | 35,519 |
| 2023-07-25 | 5.440 | 5.440 | 5.440 | 5.440 | 2.594 | 1,615 |
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.