Habib Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 6.520 | 6.520 | 6.500 | 6.500 | 3.400 | 323 |
| 2024-11-11 | 6.330 | 6.500 | 6.330 | 6.500 | 3.400 | 14,736 |
| 2024-11-08 | 6.430 | 6.430 | 6.390 | 6.400 | 3.347 | 38,829 |
| 2024-11-07 | 6.110 | 6.160 | 6.100 | 6.100 | 3.190 | 16,549 |
| 2024-11-06 | 6.000 | 6.440 | 6.000 | 6.010 | 3.143 | 12,646 |
| 2024-11-05 | 6.440 | 6.440 | 5.790 | 5.790 | 3.028 | 710 |
| 2024-11-04 | 5.670 | 6.450 | 5.620 | 5.790 | 3.028 | 1,776 |
| 2024-10-30 | 6.060 | 6.340 | 6.000 | 6.000 | 3.138 | 168,002 |
| 2024-10-29 | 6.310 | 6.940 | 6.020 | 6.280 | 3.285 | 27,816 |
| 2024-10-25 | 6.300 | 7.000 | 6.020 | 6.720 | 3.515 | 131,716 |
| 2024-10-24 | 6.200 | 6.450 | 6.120 | 6.450 | 3.373 | 3,245 |
| 2024-10-23 | 6.390 | 6.390 | 5.910 | 6.100 | 3.190 | 256,473 |
| 2024-10-22 | 6.390 | 6.440 | 6.390 | 6.440 | 3.368 | 6,458 |
| 2024-10-21 | 6.500 | 6.500 | 6.000 | 6.000 | 3.138 | 397,309 |
| 2024-10-18 | 5.950 | 6.650 | 5.520 | 5.870 | 3.070 | 1,522,512 |
| 2024-10-17 | 5.900 | 6.000 | 5.600 | 5.820 | 3.044 | 1,744,467 |
| 2024-10-16 | 5.950 | 5.950 | 5.950 | 5.950 | 3.112 | 28,472 |
| 2024-10-15 | 5.640 | 6.000 | 5.500 | 6.000 | 3.138 | 8,224 |
| 2024-10-11 | 6.010 | 6.010 | 5.970 | 5.970 | 3.122 | 11,476 |
| 2024-10-10 | 5.800 | 6.450 | 5.800 | 6.000 | 3.138 | 1,324,737 |
| 2024-10-09 | 6.090 | 6.100 | 5.800 | 6.000 | 3.138 | 145,523 |
| 2024-10-08 | 6.000 | 6.250 | 5.770 | 6.100 | 3.190 | 239,655 |
| 2024-10-07 | 5.580 | 6.000 | 5.550 | 5.650 | 2.955 | 3,988 |
| 2024-10-04 | 6.390 | 6.390 | 6.160 | 6.160 | 3.222 | 2 |
| 2024-10-03 | 5.290 | 6.500 | 5.290 | 6.160 | 3.222 | 17,521 |
| 2024-09-30 | 5.570 | 6.000 | 5.570 | 6.000 | 3.138 | 31 |
| 2024-09-27 | 6.100 | 6.240 | 6.000 | 6.000 | 3.138 | 374,887 |
| 2024-09-26 | 6.320 | 6.320 | 6.000 | 6.000 | 3.138 | 322,900 |
| 2024-09-25 | 6.500 | 6.500 | 6.490 | 6.490 | 3.394 | 2 |
| 2024-09-24 | 6.260 | 6.500 | 6.150 | 6.490 | 3.394 | 28,288 |
| 2024-09-23 | 6.300 | 6.520 | 6.300 | 6.510 | 3.405 | 2,301 |
| 2024-09-19 | 6.210 | 6.640 | 6.200 | 6.200 | 3.243 | 13,035 |
| 2024-09-18 | 6.300 | 6.590 | 6.150 | 6.200 | 3.243 | 30,159 |
| 2024-09-16 | 6.240 | 6.470 | 6.200 | 6.250 | 3.269 | 50,702 |
| 2024-09-13 | 6.330 | 6.500 | 6.150 | 6.240 | 3.264 | 65,763 |
| 2024-09-12 | 6.500 | 6.500 | 6.320 | 6.320 | 3.305 | 21 |
| 2024-09-11 | 6.320 | 6.510 | 6.320 | 6.320 | 3.305 | 607 |
| 2024-09-10 | 6.110 | 6.650 | 6.110 | 6.320 | 3.305 | 5,552 |
| 2024-09-09 | 6.460 | 6.460 | 6.300 | 6.300 | 3.295 | 6,054 |
| 2024-09-06 | 7.330 | 7.330 | 6.670 | 6.670 | 3.489 | 81 |
| 2024-09-05 | 6.330 | 6.800 | 6.250 | 6.670 | 3.489 | 21,683 |
| 2024-09-04 | 6.990 | 6.990 | 6.990 | 6.990 | 3.656 | 823 |
| 2024-09-02 | 6.280 | 6.700 | 6.280 | 6.700 | 3.504 | 1,053 |
| 2024-08-30 | 7.590 | 7.600 | 6.560 | 6.700 | 3.504 | 791 |
| 2024-08-29 | 6.650 | 6.700 | 6.650 | 6.700 | 3.504 | 4,466 |
| 2024-08-28 | 6.690 | 6.700 | 6.690 | 6.700 | 3.504 | 383 |
| 2024-08-27 | 6.690 | 6.700 | 6.540 | 6.700 | 3.504 | 2,180 |
| 2024-08-26 | 6.510 | 6.890 | 6.500 | 6.680 | 3.494 | 9,747 |
| 2024-08-23 | 6.560 | 6.560 | 6.310 | 6.550 | 3.426 | 823 |
| 2024-08-22 | 6.990 | 6.990 | 6.530 | 6.530 | 3.415 | 3,600 |
| 2024-08-21 | 6.990 | 7.130 | 6.990 | 7.130 | 3.729 | 161 |
| 2024-08-20 | 6.510 | 7.520 | 6.510 | 7.130 | 3.729 | 21 |
| 2024-08-19 | 6.260 | 7.190 | 6.260 | 7.130 | 3.729 | 313 |
| 2024-08-09 | 6.310 | 7.350 | 6.310 | 7.130 | 3.729 | 2,454 |
| 2024-08-08 | 6.350 | 7.000 | 6.350 | 6.850 | 3.583 | 140 |
| 2024-07-31 | 6.510 | 6.850 | 6.510 | 6.850 | 3.583 | 379 |
| 2024-07-30 | 7.440 | 7.450 | 6.850 | 6.850 | 3.583 | 16 |
| 2024-07-29 | 6.990 | 6.990 | 6.850 | 6.850 | 3.583 | 16 |
| 2024-07-26 | 7.400 | 7.400 | 6.850 | 6.850 | 3.583 | 37 |
| 2024-07-25 | 7.430 | 7.430 | 6.850 | 6.850 | 3.583 | 15 |
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.