Habib Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.640	10.640	10.260	10.310	6.386	23,975
2026-04-21	10.400	10.800	10.110	10.480	6.491	76,090
2026-04-20	10.500	10.510	10.400	10.500	6.504	14,861
2026-04-17	10.400	10.940	10.250	10.590	6.559	974,949
2026-04-16	10.500	10.900	10.050	10.340	6.405	83,889
2026-04-15	10.510	10.690	10.000	10.470	6.485	160,099
2026-04-14	10.490	10.980	10.360	10.510	6.510	26,894
2026-04-13	10.290	10.900	10.040	10.490	6.497	61,382
2026-04-10	10.650	10.990	10.070	10.420	6.454	64,391
2026-04-09	11.500	11.500	10.500	10.570	6.547	146,280
2026-04-08	12.480	12.480	11.020	11.850	6.953	78,268
2026-04-07	10.990	11.960	10.900	11.500	6.747	139,562
2026-04-06	10.940	10.940	10.410	10.870	6.378	17,131
2026-04-03	10.020	10.890	10.020	10.270	6.026	21,000
2026-04-02	10.600	10.890	10.570	10.770	6.319	13,231
2026-04-01	10.970	10.980	10.500	10.900	6.395	51,092
2026-03-31	10.210	11.030	10.000	10.530	6.178	167,049
2026-03-30	11.970	11.970	10.410	10.890	6.389	64,420
2026-03-27	11.770	11.770	10.950	11.000	6.454	1,427,899
2026-03-26	10.800	11.980	10.800	11.590	6.800	8,896
2026-03-25	11.550	11.770	10.920	11.640	6.829	48,577
2026-03-24	11.700	11.700	11.060	11.340	6.653	9,845
2026-03-19	10.980	10.990	10.900	10.900	6.395	8,880
2026-03-18	11.030	11.410	10.900	10.960	6.430	19,573
2026-03-17	10.900	10.950	10.850	10.860	6.372	6,526
2026-03-16	11.500	11.500	10.500	11.000	6.454	18,152
2026-03-13	10.620	10.850	10.610	10.850	6.366	404
2026-03-12	11.500	11.500	10.810	10.850	6.366	2,795
2026-03-11	11.200	11.200	10.950	10.990	6.448	8,108
2026-03-10	10.900	10.950	9.900	10.750	6.307	17,446
2026-03-09	10.900	10.900	9.900	9.950	5.838	55,176
2026-03-06	11.480	11.490	10.900	11.000	6.454	7,780
2026-03-05	11.350	11.350	11.000	11.300	6.630	6,973
2026-03-04	11.150	11.150	10.000	10.880	6.384	7,506
2026-03-03	10.010	10.650	10.000	10.160	5.961	148,394
2026-03-02	11.000	11.000	10.260	10.460	6.137	82,861
2026-02-27	11.500	11.500	11.000	11.400	6.689	24,992
2026-02-26	10.810	11.700	10.810	11.500	6.747	17,903
2026-02-25	11.480	11.600	10.610	11.130	6.530	77,278
2026-02-24	11.700	12.050	11.050	11.480	6.736	53,924
2026-02-23	12.100	12.200	12.000	12.050	7.070	108,906
2026-02-20	12.550	12.550	12.010	12.380	7.264	14,842
2026-02-19	12.700	12.700	12.350	12.350	7.246	14,679
2026-02-18	12.750	12.750	12.290	12.480	7.322	2,060
2026-02-17	12.850	12.850	12.250	12.450	7.305	66,713
2026-02-16	12.500	12.600	12.250	12.290	7.211	83,060
2026-02-13	12.930	12.930	12.250	12.500	7.334	94,763
2026-02-12	12.600	12.900	12.500	12.500	7.334	33,188
2026-02-11	12.900	12.900	12.610	12.690	7.446	64,938
2026-02-10	12.890	13.350	12.450	12.900	7.569	167,622
2026-02-09	12.950	12.950	12.560	12.560	7.369	70,807
2026-02-06	13.000	13.000	12.570	12.690	7.446	101,826
2026-02-04	13.200	13.200	12.800	12.850	7.539	48,498
2026-02-03	12.860	13.150	12.860	13.000	7.627	27,148
2026-02-02	13.000	13.400	12.820	12.900	7.569	88,063
2026-01-30	13.500	13.500	12.550	13.000	7.627	53,380
2026-01-29	13.150	13.450	12.610	13.000	7.627	183,083
2026-01-28	13.550	13.550	13.060	13.150	7.715	183,066
2026-01-27	12.800	13.570	12.780	13.410	7.868	455,720
2026-01-26	12.890	12.900	12.350	12.550	7.363	45,406

← NewerPage 3 of 17 · 991 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.