Habib Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.850	6.250	5.820	6.250	2.678	558,617
2022-11-03	6.680	6.740	6.150	6.630	2.841	615,932
2022-11-02	6.000	6.000	6.000	6.000	2.571	16,145
2022-10-31	6.020	6.020	6.020	6.020	2.579	807
2022-10-28	5.760	5.760	5.560	5.560	2.382	12,109
2022-10-26	6.010	6.090	6.000	6.090	2.609	4,036
2022-10-25	6.000	6.000	6.000	6.000	2.571	3,229
2022-10-21	6.190	6.190	6.190	6.190	2.652	2,422
2022-10-20	6.190	6.190	6.190	6.190	2.652	1,615
2022-10-19	5.810	5.810	5.800	5.800	2.485	1,615
2022-10-18	5.700	5.700	5.700	5.700	2.442	807
2022-10-14	5.600	5.600	5.600	5.600	2.399	807
2022-10-13	5.120	5.600	5.120	5.600	2.399	12,916
2022-10-07	5.690	5.860	5.690	5.860	2.511	15,338
2022-10-06	5.670	5.670	5.670	5.670	2.429	807
2022-10-04	5.750	6.000	5.750	6.000	2.571	2,422
2022-10-03	6.000	6.000	6.000	6.000	2.571	1,615
2022-09-27	6.000	6.010	6.000	6.010	2.575	2,422
2022-09-26	6.000	6.000	6.000	6.000	2.571	1,615
2022-09-23	6.000	6.000	6.000	6.000	2.571	2,422
2022-09-22	6.000	6.000	6.000	6.000	2.571	1,615
2022-09-21	6.690	6.690	6.000	6.240	2.674	20,181
2022-09-20	6.000	6.000	6.000	6.000	2.571	8,880
2022-09-19	6.000	6.000	6.000	6.000	2.571	11,302
2022-09-16	6.000	6.000	6.000	6.000	2.571	1,615
2022-09-15	6.000	6.000	6.000	6.000	2.571	4,844
2022-09-09	6.490	6.490	6.000	6.000	2.571	10,494
2022-09-08	5.960	5.960	5.910	5.920	2.536	4,036
2022-09-02	6.750	6.750	6.010	6.010	2.575	13,723
2022-09-01	6.030	6.100	6.010	6.100	2.614	45,206
2022-08-31	6.620	6.620	6.620	6.620	2.836	807
2022-08-30	6.100	6.100	5.720	5.910	2.532	1,615
2022-08-26	6.120	6.120	6.100	6.100	2.614	5,651
2022-08-25	6.120	6.120	6.100	6.100	2.614	2,422
2022-08-24	6.450	6.450	6.450	6.450	2.763	807
2022-08-18	6.250	6.250	6.200	6.250	2.678	71,038
2022-08-17	6.250	6.250	6.250	6.250	2.678	807
2022-08-16	6.280	6.280	6.280	6.280	2.691	807
2022-08-15	6.430	6.890	6.430	6.430	2.755	7,265
2022-08-04	6.870	6.870	6.870	6.870	2.943	807
2022-08-03	6.300	6.300	6.300	6.300	2.699	807
2022-07-29	6.110	6.140	6.110	6.130	2.626	8,073
2022-07-28	6.210	6.210	6.110	6.110	2.618	12,109
2022-07-27	6.350	6.350	6.350	6.350	2.721	807
2022-07-25	6.250	6.250	6.210	6.210	2.661	30,675
2022-07-21	6.480	6.480	6.120	6.220	2.665	12,916
2022-07-19	6.220	6.220	6.220	6.220	2.665	807
2022-07-18	5.320	6.830	5.320	6.830	2.926	20,988
2022-07-07	6.270	6.270	6.230	6.230	2.669	4,844
2022-06-30	6.450	6.450	6.450	6.450	2.763	807
2022-06-28	6.500	6.500	6.500	6.500	2.785	807
2022-06-27	6.310	6.310	6.310	6.310	2.704	62,965
2022-06-24	6.310	6.310	6.310	6.310	2.704	8,073
2022-06-22	6.320	6.320	6.320	6.320	2.708	807
2022-06-21	6.490	6.490	6.490	6.490	2.781	807
2022-06-20	6.310	6.310	6.300	6.300	2.699	18,567
2022-06-16	6.310	6.320	6.300	6.320	2.708	8,880
2022-06-15	6.400	6.400	6.300	6.300	2.699	8,880
2022-06-14	6.410	6.410	6.250	6.250	2.678	8,073
2022-06-13	6.230	6.410	6.210	6.400	2.742	10,494

← NewerPage 15 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.