Habib Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	5.160	5.160	5.160	5.160	2.461	1,615
2023-07-20	5.100	5.100	5.100	5.100	2.432	11,302
2023-07-17	5.100	5.100	5.020	5.040	2.404	4,844
2023-07-14	5.360	5.370	5.280	5.280	2.518	3,229
2023-07-13	5.000	5.100	5.000	5.100	2.432	25,025
2023-07-12	5.000	5.000	5.000	5.000	2.385	1,615
2023-07-11	5.100	5.150	5.100	5.100	2.432	3,229
2023-07-10	5.000	5.000	4.970	4.970	2.370	1,615
2023-07-06	4.970	4.970	4.970	4.970	2.370	807
2023-07-05	4.970	4.970	4.960	4.960	2.366	6,458
2023-07-04	5.140	5.140	4.980	4.980	2.375	1,615
2023-07-03	5.500	5.500	4.410	4.880	2.327	19,374
2023-06-23	4.800	4.800	4.500	4.560	2.175	12,109
2023-06-22	4.970	4.970	4.970	4.970	2.370	807
2023-06-19	5.050	5.050	5.050	5.050	2.408	1,615
2023-06-15	5.180	5.180	5.180	5.180	2.470	807
2023-06-09	5.320	5.330	5.320	5.330	2.542	1,615
2023-06-08	5.250	5.250	5.240	5.250	2.504	3,229
2023-06-07	5.010	5.220	5.010	5.220	2.490	1,615
2023-06-06	4.970	4.970	4.970	4.970	2.370	16,145
2023-06-02	5.380	5.380	5.140	5.140	2.451	5,651
2023-06-01	4.950	5.000	4.950	5.000	2.385	1,615
2023-05-30	4.760	4.800	4.760	4.760	2.270	2,422
2023-05-29	4.750	5.090	4.750	5.090	2.428	10,494
2023-05-22	4.780	5.000	4.770	4.920	2.346	24,217
2023-05-19	4.700	5.100	4.690	4.980	2.375	96,870
2023-05-18	5.500	5.500	5.160	5.160	2.461	15,338
2023-05-17	5.470	5.550	5.470	5.550	2.647	3,229
2023-05-16	5.870	5.880	5.550	5.680	2.709	12,916
2023-05-15	5.600	5.610	5.600	5.610	2.676	1,615
2023-05-12	5.800	5.800	5.350	5.600	2.671	21,796
2023-05-11	6.050	6.150	6.050	6.150	2.635	82,339
2023-05-10	6.170	6.180	6.120	6.150	2.635	33,904
2023-05-09	5.990	6.000	5.950	6.000	2.571	623,197
2023-05-08	6.010	6.010	5.830	5.900	2.528	39,555
2023-05-05	6.000	6.000	5.910	5.910	2.532	12,109
2023-05-03	6.290	6.290	6.250	6.250	2.678	2,422
2023-05-02	5.940	6.300	5.940	6.250	2.678	56,507
2023-04-28	5.900	5.900	5.900	5.900	2.528	1,615
2023-04-27	5.710	5.710	5.700	5.700	2.442	4,036
2023-04-20	5.700	5.700	5.700	5.700	2.442	7,265
2023-04-19	5.520	5.670	5.380	5.420	2.322	38,748
2023-04-18	5.760	5.760	5.750	5.750	2.464	4,036
2023-04-17	5.760	5.770	5.760	5.760	2.468	20,988
2023-04-13	5.890	5.890	5.890	5.890	2.524	1,615
2023-04-12	5.900	5.900	5.540	5.540	2.374	16,952
2023-04-11	6.150	6.150	6.150	6.150	2.635	8,073
2023-04-07	6.250	6.250	6.250	6.250	2.678	32,290
2023-04-06	5.970	6.250	5.970	6.250	2.678	114,629
2023-04-05	6.290	6.290	5.900	5.930	2.541	121,087
2023-04-04	6.000	6.000	5.900	6.000	2.571	46,013
2023-04-03	6.200	6.240	5.950	5.950	2.549	56,507
2023-03-31	5.720	5.940	5.710	5.940	2.545	58,122
2023-03-29	6.010	6.010	5.950	5.950	2.549	40,362
2023-03-28	6.190	6.190	6.190	6.190	2.652	1,615
2023-03-24	6.190	6.190	6.190	6.190	2.652	3,229
2023-03-22	6.200	6.290	6.050	6.290	2.695	33,904
2023-03-21	6.200	6.300	6.200	6.300	2.699	110,593
2023-03-20	5.930	6.230	5.930	6.190	2.652	142,883
2023-03-17	5.720	5.720	5.720	5.720	2.451	807

← NewerPage 13 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.