Habib Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 8.500 | 8.850 | 8.300 | 8.350 | 4.367 | 105,579 |
| 2025-02-07 | 8.700 | 9.000 | 8.300 | 8.500 | 4.446 | 125,702 |
| 2025-02-06 | 8.750 | 8.750 | 8.300 | 8.560 | 4.477 | 138,371 |
| 2025-02-04 | 9.050 | 9.050 | 8.700 | 8.770 | 4.587 | 70,497 |
| 2025-02-03 | 9.100 | 9.300 | 8.770 | 8.860 | 4.634 | 100,829 |
| 2025-01-31 | 9.000 | 9.340 | 8.700 | 8.950 | 4.681 | 85,018 |
| 2025-01-30 | 8.980 | 9.500 | 8.700 | 8.950 | 4.681 | 85,278 |
| 2025-01-29 | 9.180 | 9.180 | 8.830 | 8.910 | 4.660 | 18,719 |
| 2025-01-28 | 9.200 | 9.200 | 8.820 | 8.940 | 4.676 | 92,553 |
| 2025-01-27 | 9.000 | 9.200 | 8.900 | 8.910 | 4.660 | 95,071 |
| 2025-01-24 | 9.340 | 9.340 | 8.970 | 8.990 | 4.702 | 305,944 |
| 2025-01-23 | 9.340 | 9.340 | 9.100 | 9.190 | 4.807 | 36,061 |
| 2025-01-22 | 9.500 | 9.500 | 8.500 | 9.130 | 4.775 | 454,401 |
| 2025-01-21 | 9.500 | 9.800 | 9.250 | 9.290 | 4.859 | 310,389 |
| 2025-01-20 | 10.000 | 10.000 | 9.450 | 9.740 | 5.094 | 1,303,434 |
| 2025-01-17 | 8.720 | 9.250 | 8.720 | 9.000 | 4.707 | 274,242 |
| 2025-01-16 | 9.180 | 9.200 | 8.750 | 8.850 | 4.629 | 215,392 |
| 2025-01-15 | 9.010 | 9.550 | 8.700 | 8.810 | 4.608 | 599,821 |
| 2025-01-14 | 9.410 | 9.650 | 8.870 | 9.010 | 4.712 | 448,017 |
| 2025-01-13 | 9.610 | 9.610 | 8.900 | 9.410 | 4.922 | 435,842 |
| 2025-01-10 | 9.010 | 9.470 | 8.510 | 9.160 | 4.791 | 266,363 |
| 2025-01-09 | 9.400 | 9.600 | 9.070 | 9.140 | 4.780 | 146,422 |
| 2025-01-08 | 9.630 | 9.900 | 9.200 | 9.410 | 4.922 | 227,220 |
| 2025-01-07 | 9.300 | 10.050 | 9.060 | 9.450 | 4.943 | 542,277 |
| 2025-01-06 | 9.320 | 9.400 | 8.800 | 9.150 | 4.786 | 1,011,353 |
| 2025-01-03 | 9.700 | 9.900 | 8.960 | 9.040 | 4.728 | 1,971,698 |
| 2025-01-02 | 9.150 | 9.860 | 9.100 | 9.770 | 5.110 | 3,694,666 |
| 2025-01-01 | 8.890 | 9.240 | 8.450 | 8.860 | 4.634 | 1,574,047 |
| 2024-12-31 | 8.700 | 8.950 | 8.020 | 8.500 | 4.446 | 920,323 |
| 2024-12-30 | 7.750 | 8.640 | 7.510 | 8.410 | 4.399 | 309,409 |
| 2024-12-27 | 7.700 | 8.080 | 7.500 | 7.860 | 4.111 | 61,577 |
| 2024-12-26 | 7.900 | 8.130 | 7.700 | 7.700 | 4.027 | 80,970 |
| 2024-12-24 | 8.000 | 8.050 | 7.900 | 7.970 | 4.168 | 32,027 |
| 2024-12-23 | 8.000 | 8.000 | 7.300 | 7.900 | 4.132 | 93,413 |
| 2024-12-20 | 7.500 | 8.000 | 6.800 | 7.500 | 3.923 | 54,187 |
| 2024-12-19 | 8.000 | 8.000 | 7.040 | 7.100 | 3.713 | 121,439 |
| 2024-12-18 | 8.180 | 8.180 | 7.850 | 7.910 | 4.137 | 66,690 |
| 2024-12-17 | 8.450 | 8.500 | 8.020 | 8.160 | 4.268 | 108,725 |
| 2024-12-16 | 8.900 | 8.900 | 8.350 | 8.420 | 4.404 | 51,336 |
| 2024-12-13 | 8.510 | 8.660 | 8.100 | 8.400 | 4.393 | 92,491 |
| 2024-12-12 | 8.710 | 8.890 | 8.500 | 8.660 | 4.529 | 98,320 |
| 2024-12-11 | 9.100 | 9.230 | 8.500 | 8.700 | 4.550 | 748,721 |
| 2024-12-10 | 9.350 | 9.390 | 8.390 | 8.740 | 4.571 | 1,121,609 |
| 2024-12-09 | 7.850 | 8.390 | 7.800 | 8.390 | 4.388 | 1,408,825 |
| 2024-12-06 | 7.360 | 7.440 | 7.000 | 7.390 | 3.865 | 158,728 |
| 2024-12-05 | 7.250 | 7.500 | 7.000 | 7.350 | 3.844 | 199,885 |
| 2024-12-04 | 7.230 | 7.370 | 7.000 | 7.180 | 3.755 | 7,268 |
| 2024-12-03 | 7.230 | 7.230 | 7.050 | 7.120 | 3.724 | 1,222 |
| 2024-12-02 | 6.990 | 7.370 | 6.990 | 7.100 | 3.713 | 21,252 |
| 2024-11-29 | 6.970 | 6.990 | 6.970 | 6.970 | 3.645 | 13,886 |
| 2024-11-28 | 6.990 | 6.990 | 6.520 | 6.520 | 3.410 | 2 |
| 2024-11-27 | 6.340 | 6.970 | 6.340 | 6.520 | 3.410 | 321 |
| 2024-11-26 | 6.120 | 6.590 | 6.120 | 6.520 | 3.410 | 2,427 |
| 2024-11-25 | 6.950 | 7.000 | 6.600 | 6.600 | 3.452 | 8,132 |
| 2024-11-22 | 7.000 | 7.000 | 6.900 | 7.000 | 3.661 | 41,289 |
| 2024-11-21 | 6.930 | 7.000 | 6.740 | 6.980 | 3.651 | 60,074 |
| 2024-11-20 | 6.250 | 7.000 | 6.200 | 6.790 | 3.551 | 34,145 |
| 2024-11-19 | 6.980 | 6.980 | 6.500 | 6.520 | 3.410 | 7,661 |
| 2024-11-18 | 7.190 | 7.190 | 6.970 | 6.990 | 3.656 | 50,049 |
| 2024-11-15 | 6.940 | 7.000 | 6.250 | 6.980 | 3.651 | 97,679 |
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.