Habib Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	13.000	13.000	12.600	12.920	7.580	77,065
2026-01-22	12.600	12.790	12.500	12.560	7.369	120,832
2026-01-21	12.950	12.950	12.510	12.520	7.346	47,818
2026-01-20	12.800	13.190	12.500	12.750	7.481	521,782
2026-01-19	12.790	12.790	12.210	12.700	7.451	36,108
2026-01-16	12.700	12.800	12.110	12.750	7.481	157,498
2026-01-15	12.700	12.700	12.350	12.480	7.322	21,135
2026-01-14	12.500	12.940	12.250	12.500	7.334	99,324
2026-01-13	12.500	13.200	12.400	12.610	7.399	133,708
2026-01-12	12.950	12.950	12.210	12.770	7.492	364,045
2026-01-09	12.740	12.950	12.510	12.730	7.469	89,529
2026-01-08	12.700	12.750	12.560	12.600	7.393	143,653
2026-01-07	12.680	12.780	12.360	12.560	7.369	395,118
2026-01-06	12.350	12.650	12.010	12.500	7.334	155,675
2026-01-05	12.500	12.800	12.350	12.390	7.269	55,854
2026-01-02	12.400	12.650	12.250	12.500	7.334	59,717
2026-01-01	12.160	12.690	12.160	12.460	7.311	66,458
2025-12-31	11.950	12.480	11.950	12.450	7.305	75,634
2025-12-30	12.440	12.440	12.160	12.340	7.240	68,046
2025-12-29	12.600	12.640	12.000	12.000	7.041	182,158
2025-12-26	12.490	12.500	12.250	12.320	7.228	31,157
2025-12-24	12.400	12.400	12.000	12.150	7.129	713,980
2025-12-23	12.220	12.500	12.150	12.360	7.252	215,190
2025-12-22	12.500	12.500	12.400	12.500	7.334	48,459
2025-12-19	12.500	12.500	12.360	12.500	7.334	184,894
2025-12-18	12.650	12.650	12.450	12.500	7.334	42,452
2025-12-17	12.460	12.700	12.200	12.510	7.340	40,288
2025-12-16	12.810	12.810	12.300	12.460	7.311	50,899
2025-12-15	12.890	12.890	12.090	12.510	7.340	136,981
2025-12-12	12.850	13.000	12.500	12.800	7.510	105,756
2025-12-11	12.950	12.950	12.500	12.510	7.340	18,194
2025-12-10	12.150	12.780	12.150	12.500	7.334	65,689
2025-12-09	12.900	12.900	12.500	12.530	7.352	56,186
2025-12-08	12.800	12.960	12.360	12.500	7.334	27,563
2025-12-05	12.800	12.970	12.530	12.800	7.510	1,141
2025-12-04	12.900	12.990	12.450	12.470	7.316	30,425
2025-12-03	12.500	12.700	12.500	12.540	7.358	12,774
2025-12-02	12.460	12.990	12.290	12.500	7.334	74,717
2025-12-01	12.270	12.650	12.270	12.360	7.252	81,098
2025-11-28	12.470	12.470	12.200	12.320	7.228	51,762
2025-11-27	12.500	12.510	12.060	12.170	7.140	64,125
2025-11-26	12.500	12.700	12.050	12.450	7.305	18,153
2025-11-25	12.120	12.780	12.120	12.500	7.334	35,456
2025-11-24	12.690	12.690	12.300	12.620	7.404	20,360
2025-11-21	12.880	12.900	12.270	12.500	7.334	31,150
2025-11-20	12.400	13.140	12.200	12.400	7.275	311,915
2025-11-19	12.810	12.810	12.020	12.570	7.375	62,683
2025-11-18	12.550	13.250	12.260	12.810	7.516	182,721
2025-11-17	12.440	12.500	12.150	12.400	7.275	106,883
2025-11-14	12.390	12.390	12.010	12.120	7.111	26,345
2025-11-13	12.100	12.170	12.020	12.030	7.058	20,386
2025-11-12	12.000	12.350	11.900	12.020	7.052	121,737
2025-11-11	12.500	12.600	11.970	12.000	7.041	121,888
2025-11-10	12.300	12.690	12.050	12.500	7.334	27,960
2025-11-07	12.230	12.740	12.000	12.490	7.328	244,724
2025-11-06	12.850	12.850	11.850	12.210	7.164	160,124
2025-11-05	12.750	12.900	12.550	12.560	7.369	34,019
2025-11-04	12.870	12.870	12.350	12.520	7.346	9,800
2025-11-03	12.890	12.890	12.150	12.610	7.399	56,616
2025-10-31	12.600	12.990	12.100	12.590	7.387	293,340

← NewerPage 4 of 17 · 989 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.