Habib Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.700 | 8.070 | 7.500 | 7.930 | 4.653 | 185,223 |
| 2025-05-09 | 7.600 | 7.600 | 6.910 | 7.070 | 4.148 | 177,987 |
| 2025-05-08 | 7.200 | 8.000 | 6.340 | 7.000 | 4.107 | 142,877 |
| 2025-05-07 | 7.700 | 8.390 | 7.300 | 7.320 | 4.295 | 293,718 |
| 2025-05-06 | 7.950 | 8.550 | 7.700 | 7.970 | 4.676 | 206,482 |
| 2025-05-05 | 7.900 | 7.950 | 7.650 | 7.820 | 4.588 | 190,737 |
| 2025-05-02 | 7.300 | 7.900 | 7.300 | 7.520 | 4.412 | 203,981 |
| 2025-04-30 | 7.400 | 7.540 | 7.160 | 7.540 | 4.424 | 205,642 |
| 2025-04-29 | 7.250 | 7.480 | 6.900 | 7.260 | 4.260 | 301,706 |
| 2025-04-28 | 7.230 | 7.390 | 7.000 | 7.010 | 4.113 | 78,708 |
| 2025-04-25 | 7.200 | 7.200 | 7.000 | 7.170 | 4.207 | 1,000,181 |
| 2025-04-24 | 7.240 | 7.240 | 7.000 | 7.050 | 4.136 | 346,351 |
| 2025-04-23 | 7.070 | 7.320 | 7.070 | 7.240 | 4.248 | 34,402 |
| 2025-04-22 | 7.010 | 7.380 | 7.000 | 7.120 | 4.177 | 58,572 |
| 2025-04-21 | 7.120 | 7.460 | 6.970 | 7.110 | 4.172 | 149,835 |
| 2025-04-18 | 7.960 | 7.960 | 6.620 | 6.920 | 4.060 | 143,505 |
| 2025-04-17 | 7.750 | 7.750 | 7.450 | 7.610 | 4.465 | 61,587 |
| 2025-04-16 | 7.590 | 7.750 | 7.450 | 7.740 | 4.541 | 201,695 |
| 2025-04-15 | 7.980 | 7.980 | 7.450 | 7.600 | 4.459 | 260,390 |
| 2025-04-14 | 8.190 | 8.340 | 7.400 | 7.900 | 4.635 | 342,750 |
| 2025-04-11 | 9.410 | 9.410 | 9.120 | 9.210 | 4.817 | 897,878 |
| 2025-04-10 | 9.190 | 9.470 | 9.050 | 9.200 | 4.812 | 769,219 |
| 2025-04-09 | 9.150 | 9.300 | 9.000 | 9.170 | 4.796 | 325,998 |
| 2025-04-08 | 8.850 | 9.500 | 8.850 | 9.200 | 4.812 | 1,881,657 |
| 2025-04-07 | 9.290 | 9.370 | 8.310 | 9.170 | 4.796 | 1,079,138 |
| 2025-04-04 | 9.740 | 9.740 | 9.010 | 9.290 | 4.859 | 777,352 |
| 2025-04-03 | 9.350 | 9.500 | 9.170 | 9.210 | 4.817 | 650,264 |
| 2025-03-27 | 9.400 | 9.530 | 9.200 | 9.270 | 4.848 | 516,212 |
| 2025-03-26 | 9.750 | 9.750 | 9.210 | 9.220 | 4.822 | 334,135 |
| 2025-03-25 | 9.440 | 9.530 | 9.230 | 9.470 | 4.953 | 228,345 |
| 2025-03-24 | 9.450 | 9.450 | 9.300 | 9.360 | 4.895 | 85,089 |
| 2025-03-21 | 9.390 | 9.400 | 9.250 | 9.290 | 4.859 | 40,311 |
| 2025-03-20 | 9.160 | 9.380 | 9.050 | 9.290 | 4.859 | 159,680 |
| 2025-03-19 | 9.450 | 9.470 | 9.160 | 9.220 | 4.822 | 134,313 |
| 2025-03-18 | 9.490 | 9.500 | 9.250 | 9.260 | 4.843 | 254,694 |
| 2025-03-17 | 9.400 | 9.400 | 9.160 | 9.230 | 4.827 | 56,125 |
| 2025-03-14 | 9.290 | 9.460 | 9.100 | 9.260 | 4.843 | 66,824 |
| 2025-03-13 | 9.200 | 9.320 | 9.150 | 9.290 | 4.859 | 260,273 |
| 2025-03-12 | 9.250 | 9.300 | 9.100 | 9.160 | 4.791 | 100,125 |
| 2025-03-11 | 9.300 | 9.330 | 9.130 | 9.180 | 4.801 | 87,269 |
| 2025-03-10 | 9.250 | 9.500 | 9.100 | 9.170 | 4.796 | 227,606 |
| 2025-03-07 | 9.200 | 9.200 | 9.000 | 9.010 | 4.712 | 27,963 |
| 2025-03-06 | 9.100 | 9.250 | 8.900 | 8.970 | 4.691 | 55,167 |
| 2025-03-05 | 9.330 | 9.330 | 9.010 | 9.030 | 4.723 | 186,912 |
| 2025-03-04 | 9.440 | 9.440 | 9.090 | 9.190 | 4.807 | 24,158 |
| 2025-03-03 | 9.500 | 9.500 | 9.130 | 9.200 | 4.812 | 162,031 |
| 2025-02-28 | 9.400 | 9.850 | 9.170 | 9.190 | 4.807 | 181,772 |
| 2025-02-27 | 9.450 | 9.450 | 9.150 | 9.280 | 4.854 | 357,920 |
| 2025-02-26 | 9.400 | 9.400 | 9.120 | 9.210 | 4.817 | 195,229 |
| 2025-02-25 | 9.240 | 9.390 | 9.200 | 9.280 | 4.854 | 124,250 |
| 2025-02-24 | 9.370 | 9.440 | 9.080 | 9.230 | 4.827 | 559,490 |
| 2025-02-21 | 9.200 | 9.270 | 8.900 | 9.050 | 4.733 | 72,941 |
| 2025-02-20 | 9.450 | 9.450 | 8.900 | 8.930 | 4.671 | 319,831 |
| 2025-02-19 | 8.800 | 9.300 | 8.800 | 9.080 | 4.749 | 204,045 |
| 2025-02-18 | 9.110 | 9.150 | 8.860 | 8.930 | 4.671 | 133,343 |
| 2025-02-17 | 9.390 | 9.650 | 8.900 | 9.110 | 4.765 | 1,345,432 |
| 2025-02-14 | 8.610 | 9.200 | 8.610 | 8.910 | 4.660 | 182,321 |
| 2025-02-13 | 8.750 | 8.950 | 8.550 | 8.660 | 4.529 | 215,302 |
| 2025-02-12 | 8.520 | 9.000 | 8.520 | 8.750 | 4.576 | 33,320 |
| 2025-02-11 | 8.820 | 8.820 | 8.460 | 8.750 | 4.576 | 195,193 |
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.