Habib Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	12.450	12.850	12.300	12.390	7.269	73,360
2025-10-29	12.510	12.870	12.420	12.440	7.299	52,336
2025-10-28	13.100	13.100	12.400	12.630	7.410	155,551
2025-10-27	12.700	12.960	12.520	12.570	7.375	94,427
2025-10-24	12.820	13.170	12.800	12.920	7.580	48,390
2025-10-23	13.000	13.100	12.870	13.050	7.657	313,260
2025-10-22	12.900	13.250	12.800	13.000	7.627	227,489
2025-10-21	12.920	13.100	12.900	13.000	7.627	332,291
2025-10-20	12.860	13.400	12.850	12.940	7.592	236,009
2025-10-17	12.850	13.790	12.520	12.890	7.563	365,991
2025-10-16	12.800	13.000	12.600	12.690	7.446	271,313
2025-10-15	12.070	12.940	11.900	12.770	7.492	754,562
2025-10-14	12.500	12.500	11.950	12.160	7.135	772,854
2025-10-13	12.520	12.990	11.710	12.030	7.058	506,738
2025-10-10	13.270	13.290	12.800	12.970	7.610	174,111
2025-10-09	13.270	13.440	12.910	13.120	7.698	251,873
2025-10-08	12.510	13.130	12.510	13.090	7.680	213,834
2025-10-07	12.750	13.190	12.600	12.920	7.580	538,264
2025-10-06	12.510	13.100	12.510	12.960	7.604	488,036
2025-10-03	13.010	13.190	12.880	12.910	7.575	365,432
2025-10-02	12.820	13.350	12.820	12.990	7.622	311,054
2025-10-01	13.180	13.180	12.870	12.980	7.616	296,500
2025-09-30	12.890	13.100	12.890	13.000	7.627	710,210
2025-09-29	13.190	13.280	12.700	12.970	7.610	633,576
2025-09-26	13.080	14.000	12.950	13.010	7.633	2,405,590
2025-09-25	13.090	13.390	12.900	12.970	7.610	961,029
2025-09-24	13.300	13.800	12.820	13.020	7.639	1,813,990
2025-09-23	13.690	13.990	13.100	13.270	7.786	1,243,525
2025-09-22	14.000	14.090	13.500	13.610	7.985	367,329
2025-09-19	14.190	14.190	13.750	13.970	8.197	348,774
2025-09-18	14.440	14.600	13.500	13.740	8.062	3,005,034
2025-09-17	14.900	15.500	14.000	14.140	8.296	2,487,918
2025-09-16	14.010	15.350	14.010	14.790	8.678	3,904,089
2025-09-15	12.990	13.980	12.990	13.980	8.202	1,445,510
2025-09-12	13.200	13.400	12.650	12.710	7.457	981,877
2025-09-11	13.250	13.980	12.500	12.810	7.516	1,527,457
2025-09-10	13.000	13.400	12.850	13.080	7.674	297,497
2025-09-09	14.000	14.000	13.300	13.330	7.821	183,593
2025-09-08	13.810	14.780	13.250	13.490	7.915	966,370
2025-09-05	13.990	13.990	13.690	13.810	8.103	172,606
2025-09-04	14.600	14.600	13.750	14.000	8.214	676,832
2025-09-03	14.030	14.630	14.000	14.190	8.326	142,245
2025-09-02	14.840	14.960	14.000	14.080	8.261	730,448
2025-09-01	14.840	15.280	14.010	14.210	8.337	426,903
2025-08-29	15.360	16.000	14.800	14.840	8.707	1,946,299
2025-08-28	15.690	16.750	15.000	15.430	9.053	1,936,705
2025-08-27	15.700	16.500	15.000	15.240	8.942	1,988,875
2025-08-26	15.950	16.000	15.600	15.690	9.206	180,225
2025-08-25	16.570	17.000	15.890	16.000	9.388	755,226
2025-08-22	17.310	17.310	16.500	16.600	9.740	456,790
2025-08-21	16.800	18.400	16.500	17.020	9.986	3,418,399
2025-08-20	17.500	18.000	16.700	16.880	9.904	1,888,687
2025-08-19	17.000	17.970	16.800	16.950	9.945	2,945,419
2025-08-18	15.400	17.250	15.400	16.340	9.587	4,005,230
2025-08-15	17.220	17.220	15.330	15.680	9.200	2,438,330
2025-08-13	15.950	15.950	15.500	15.940	9.352	2,769,361
2025-08-12	12.900	14.500	12.900	14.500	8.507	3,658,718
2025-08-11	13.400	14.820	12.900	13.180	7.733	3,220,502
2025-08-08	14.130	14.400	13.330	13.480	7.909	497,046
2025-08-07	15.520	16.150	13.710	14.130	8.290	3,997,769

← NewerPage 5 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.