Habib Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	6.410	6.410	6.410	6.410	2.746	807
2022-06-09	6.500	6.550	6.500	6.550	2.806	3,229
2022-06-06	6.210	6.210	6.210	6.210	2.661	807
2022-06-01	6.400	6.400	6.400	6.400	2.742	62,965
2022-05-26	6.400	6.400	6.400	6.400	2.742	807
2022-05-25	6.210	6.210	6.210	6.210	2.661	807
2022-05-17	6.120	6.200	6.120	6.200	2.656	5,651
2022-05-13	6.200	6.400	6.200	6.400	2.742	4,844
2022-05-12	6.120	6.250	6.110	6.250	2.678	20,181
2022-05-11	6.320	6.320	5.510	6.000	2.571	55,700
2022-05-10	6.980	6.980	6.350	6.350	2.721	4,844
2022-05-09	6.500	6.500	6.400	6.400	2.742	3,229
2022-05-06	6.500	6.510	6.500	6.500	2.785	4,036
2022-04-28	6.300	6.500	6.300	6.300	2.699	45,206
2022-04-27	6.400	6.410	6.400	6.400	2.742	29,061
2022-04-26	6.630	6.630	6.400	6.400	2.742	97,677
2022-04-25	6.500	7.000	6.500	7.000	2.999	15,338
2022-04-20	7.100	7.100	7.100	7.100	3.042	1,615
2022-04-15	7.600	7.600	7.480	7.480	3.205	5,651
2022-04-13	6.510	6.800	6.510	6.800	2.913	4,844
2022-04-12	6.860	7.120	6.860	6.880	2.948	5,651
2022-04-11	7.990	8.190	7.200	7.740	3.048	13,723
2022-04-08	7.390	7.500	7.390	7.500	2.954	12,916
2022-04-07	7.500	7.500	7.480	7.500	2.954	4,844
2022-04-05	7.000	7.350	7.000	7.350	2.895	7,265
2022-04-01	7.000	7.400	7.000	7.350	2.895	33,097
2022-03-31	7.000	7.000	7.000	7.000	2.757	12,916
2022-03-29	7.540	7.540	7.540	7.540	2.970	1,615
2022-03-28	6.980	6.980	6.980	6.980	2.749	807
2022-03-24	6.980	6.980	6.980	6.980	2.749	807
2022-03-10	6.750	6.990	6.750	6.990	2.753	1,615
2022-03-08	6.750	6.750	6.750	6.750	2.659	1,615
2022-03-02	7.000	7.000	7.000	7.000	2.757	807
2022-03-01	6.800	6.800	6.800	6.800	2.678	3,229
2022-02-28	6.700	6.720	6.700	6.720	2.647	6,458
2022-02-24	6.900	7.070	6.050	6.580	2.592	25,025
2022-02-22	6.960	6.960	6.900	6.900	2.718	7,265
2022-02-21	7.040	7.240	7.000	7.000	2.757	22,603
2022-02-18	6.860	6.860	6.250	6.250	2.462	24,217
2022-02-16	7.190	7.200	7.190	7.200	2.836	11,302
2022-02-14	7.010	7.010	7.000	7.000	2.757	10,494
2022-02-11	7.120	7.120	7.120	7.120	2.804	4,844
2022-02-09	7.120	7.120	7.120	7.120	2.804	807
2022-02-08	7.940	7.940	7.080	7.080	2.788	1,615
2022-02-07	7.250	7.490	7.250	7.390	2.911	24,217
2022-02-03	7.200	7.200	7.200	7.200	2.836	2,422
2022-02-01	7.300	7.300	7.200	7.200	2.836	20,988
2022-01-31	7.300	7.470	7.250	7.260	2.859	8,880
2022-01-27	7.240	7.250	7.240	7.250	2.855	3,229
2022-01-26	7.200	7.200	7.200	7.200	2.836	4,036
2022-01-24	7.010	7.250	7.010	7.250	2.855	2,422
2022-01-20	7.340	7.340	7.340	7.340	2.891	807
2022-01-19	7.250	7.250	7.000	7.030	2.769	17,760
2022-01-18	7.500	7.780	7.500	7.510	2.958	16,145
2022-01-17	7.440	7.500	7.440	7.500	2.954	24,217
2022-01-13	7.500	7.500	7.500	7.500	2.954	807
2022-01-12	6.900	7.150	6.900	7.150	2.816	10,494
2022-01-05	6.710	6.710	6.700	6.700	2.639	11,302
2021-12-31	6.970	6.970	6.970	6.970	2.745	807
2021-12-30	6.980	6.980	6.980	6.980	2.749	807

← NewerPage 16 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.