Habib Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	12.430	13.390	11.800	13.160	8.151	1,741,360
2026-07-28	11.300	12.220	11.300	12.220	7.569	2,272,074
2026-07-27	11.260	11.300	10.800	11.110	6.881	116,685
2026-07-24	11.250	11.330	10.920	11.000	6.813	28,778
2026-07-23	11.350	11.350	10.800	11.060	6.850	128,866
2026-07-22	10.820	11.370	10.800	10.910	6.758	54,255
2026-07-21	11.380	11.380	10.920	10.940	6.776	72,969
2026-07-20	11.000	11.400	10.800	11.150	6.906	75,452
2026-07-17	11.600	11.600	11.000	11.080	6.863	138,259
2026-07-16	10.950	11.590	10.950	11.350	7.030	301,663
2026-07-15	10.810	11.570	10.810	10.930	6.770	136,201
2026-07-14	11.410	11.740	11.000	11.070	6.857	272,239
2026-07-13	11.260	11.850	11.250	11.570	7.166	339,783
2026-07-10	11.890	11.890	11.160	11.380	7.049	831,198
2026-07-09	11.600	11.910	11.250	11.430	7.080	613,001
2026-07-08	12.300	12.400	11.180	11.610	7.191	1,750,645
2026-07-07	12.000	12.650	11.810	12.230	7.575	3,008,610
2026-07-06	10.450	11.500	10.450	11.500	7.123	2,669,940
2026-07-03	10.460	10.790	10.440	10.450	6.473	39,512
2026-07-02	10.410	10.620	10.020	10.540	6.528	490,298
2026-07-01	10.390	10.630	10.260	10.410	6.448	702,805
2026-06-30	10.200	10.400	10.090	10.300	6.380	56,394
2026-06-29	10.400	10.440	10.200	10.200	6.318	60,201
2026-06-24	10.370	10.520	10.350	10.390	6.435	84,643
2026-06-23	10.940	10.940	10.300	10.490	6.497	99,342
2026-06-22	10.390	10.710	10.270	10.560	6.541	259,818
2026-06-19	10.630	10.680	10.420	10.480	6.491	60,665
2026-06-18	10.600	10.780	10.300	10.550	6.535	189,445
2026-06-17	10.730	10.730	10.510	10.600	6.566	79,159
2026-06-16	10.550	10.790	10.300	10.450	6.473	66,924
2026-06-15	10.700	10.750	10.480	10.500	6.504	261,909
2026-06-12	10.780	10.780	10.500	10.510	6.510	17,450
2026-06-11	10.530	10.810	10.500	10.610	6.572	188,601
2026-06-10	10.530	10.790	10.450	10.520	6.516	337,261
2026-06-09	10.780	10.850	10.400	10.570	6.547	1,152,869
2026-06-08	10.610	10.900	10.220	10.420	6.454	168,536
2026-06-05	10.280	11.220	10.100	10.580	6.553	1,875,487
2026-06-04	10.080	10.200	9.900	10.200	6.318	105,323
2026-06-03	10.040	10.120	9.990	10.100	6.256	13,224
2026-06-02	10.040	10.100	9.920	10.100	6.256	7,188
2026-06-01	9.750	10.080	9.750	10.000	6.194	142,002
2026-05-29	10.080	10.100	10.000	10.100	6.256	33,882
2026-05-25	10.040	10.100	10.000	10.020	6.206	4,437
2026-05-22	10.080	10.100	10.000	10.000	6.194	3,098
2026-05-21	10.030	10.200	10.000	10.070	6.237	40,500
2026-05-20	10.040	10.070	10.000	10.020	6.206	4,230
2026-05-19	10.200	10.200	9.950	10.000	6.194	21,972
2026-05-18	10.010	10.200	9.970	9.980	6.182	117,198
2026-05-15	10.390	10.390	10.010	10.130	6.274	5,447
2026-05-14	10.030	10.400	10.000	10.100	6.256	58,424
2026-05-13	10.340	10.340	10.040	10.240	6.343	41,851
2026-05-12	10.070	10.260	10.020	10.100	6.256	72,937
2026-05-11	10.010	10.400	10.010	10.090	6.250	34,277
2026-05-08	10.250	10.300	10.000	10.020	6.206	479,066
2026-05-07	10.340	10.400	10.250	10.260	6.355	205,636
2026-05-06	10.250	10.400	10.000	10.320	6.392	337,317
2026-05-05	10.300	10.300	10.000	10.220	6.330	261,208
2026-05-04	10.690	10.690	10.000	10.240	6.343	108,922
2026-04-30	11.240	11.240	10.210	10.510	6.510	229,035
2026-04-29	10.300	11.290	10.200	10.930	6.770	394,086

← NewerPage 2 of 5 · 250 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.