Habib Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	5.870	5.890	5.870	5.880	2.519	34,712
2023-03-15	5.930	5.930	5.650	5.870	2.515	17,760
2023-03-13	5.840	5.840	5.770	5.840	2.502	4,844
2023-03-10	5.500	5.800	5.500	5.770	2.472	85,568
2023-03-09	5.520	5.850	5.500	5.700	2.442	34,712
2023-03-08	5.750	5.850	5.740	5.850	2.506	55,700
2023-03-07	5.600	5.830	5.600	5.830	2.498	167,908
2023-03-06	5.880	5.890	5.830	5.830	2.498	4,844
2023-03-03	5.840	5.840	5.840	5.840	2.502	807
2023-03-02	5.560	5.790	5.560	5.750	2.464	7,265
2023-03-01	5.510	5.750	5.500	5.740	2.459	29,061
2023-02-28	5.850	5.850	5.770	5.770	2.472	38,748
2023-02-27	5.530	5.780	5.500	5.780	2.476	40,362
2023-02-24	5.510	5.800	5.500	5.780	2.476	68,616
2023-02-21	5.510	5.840	5.500	5.600	2.399	112,208
2023-02-20	5.640	5.850	5.640	5.850	2.506	115,437
2023-02-17	5.400	5.730	5.400	5.540	2.374	182,438
2023-02-16	5.400	5.400	5.300	5.300	2.271	4,036
2023-02-15	5.120	5.490	5.100	5.490	2.352	62,965
2023-02-14	5.450	5.480	5.350	5.350	2.292	6,458
2023-02-10	5.020	5.020	5.020	5.020	2.151	807
2023-02-09	5.390	5.500	5.390	5.500	2.356	4,844
2023-02-08	5.080	5.080	5.050	5.050	2.164	16,145
2023-02-03	5.460	5.460	5.440	5.440	2.331	6,458
2023-02-01	5.660	5.660	5.490	5.500	2.356	15,338
2023-01-31	5.440	5.440	5.210	5.210	2.232	2,422
2023-01-30	5.150	5.150	5.150	5.150	2.207	807
2023-01-26	5.140	5.150	5.140	5.150	2.207	12,916
2023-01-25	5.120	5.130	5.090	5.090	2.181	663,559
2023-01-23	4.830	4.900	4.830	4.850	2.078	33,097
2023-01-20	5.150	5.150	4.520	4.790	2.052	667,596
2023-01-19	5.340	5.350	5.340	5.350	2.292	56,507
2023-01-18	5.200	5.540	5.100	5.190	2.224	320,478
2023-01-17	5.510	5.880	5.510	5.530	2.369	17,760
2023-01-16	5.650	6.400	5.500	5.530	2.369	276,887
2023-01-13	6.000	6.400	6.000	6.400	2.742	2,422
2023-01-12	6.400	6.400	6.380	6.380	2.734	64,580
2023-01-10	6.000	6.000	6.000	6.000	2.571	807
2023-01-09	5.490	5.490	5.490	5.490	2.352	30,675
2023-01-05	5.490	5.490	5.490	5.490	2.352	807
2023-01-04	6.000	6.000	6.000	6.000	2.571	12,916
2023-01-03	5.450	5.450	5.450	5.450	2.335	807
2022-12-29	5.890	6.000	5.890	6.000	2.571	2,422
2022-12-20	6.000	6.000	6.000	6.000	2.571	6,458
2022-12-14	6.360	6.360	6.300	6.300	2.699	4,036
2022-12-12	6.400	6.400	6.400	6.400	2.742	1,615
2022-12-08	6.440	6.450	6.440	6.450	2.763	1,615
2022-12-06	6.010	6.010	6.000	6.000	2.571	2,422
2022-12-05	5.820	6.500	5.820	6.500	2.785	477,892
2022-11-30	6.550	6.650	6.550	6.650	2.849	48,435
2022-11-29	6.600	6.600	6.600	6.600	2.828	2,422
2022-11-25	7.000	7.000	7.000	7.000	2.999	807
2022-11-24	6.850	6.860	6.850	6.860	2.939	1,615
2022-11-23	6.550	6.550	6.500	6.530	2.798	3,229
2022-11-18	6.230	6.500	6.230	6.500	2.785	48,435
2022-11-17	7.000	7.000	6.570	6.610	2.832	8,880
2022-11-15	7.050	7.050	7.050	7.050	3.021	807
2022-11-14	6.990	7.410	6.850	7.050	3.021	838,733
2022-11-11	6.440	6.980	6.410	6.410	2.746	33,904
2022-11-10	6.120	6.200	6.000	6.170	2.644	13,723

← NewerPage 14 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.