Habib Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-06 | 14.300 | 15.170 | 14.300 | 15.170 | 8.901 | 3,229,123 |
| 2025-08-05 | 12.850 | 13.790 | 12.800 | 13.790 | 8.091 | 2,936,977 |
| 2025-08-04 | 13.090 | 13.600 | 11.780 | 12.540 | 7.358 | 3,708,363 |
| 2025-08-01 | 12.500 | 14.070 | 12.500 | 13.090 | 7.680 | 6,128,461 |
| 2025-07-31 | 14.620 | 14.620 | 12.740 | 12.790 | 7.504 | 1,309,982 |
| 2025-07-30 | 15.690 | 16.000 | 14.110 | 14.150 | 8.302 | 1,915,583 |
| 2025-07-29 | 17.980 | 17.980 | 15.440 | 15.680 | 9.200 | 1,688,859 |
| 2025-07-28 | 17.320 | 18.100 | 16.120 | 17.150 | 10.062 | 3,013,225 |
| 2025-07-25 | 18.000 | 18.950 | 16.900 | 17.290 | 10.144 | 1,646,312 |
| 2025-07-24 | 19.500 | 20.400 | 17.550 | 17.900 | 10.502 | 6,162,320 |
| 2025-07-23 | 17.550 | 19.640 | 17.510 | 19.500 | 11.441 | 8,476,431 |
| 2025-07-22 | 16.740 | 18.410 | 15.920 | 17.850 | 10.473 | 5,905,092 |
| 2025-07-21 | 15.590 | 17.310 | 14.210 | 16.740 | 9.822 | 5,948,516 |
| 2025-07-18 | 16.880 | 16.880 | 15.190 | 15.740 | 9.235 | 3,335,968 |
| 2025-07-17 | 17.500 | 18.550 | 15.520 | 16.880 | 9.904 | 8,041,963 |
| 2025-07-16 | 16.860 | 16.860 | 16.860 | 16.860 | 9.892 | 1,631,954 |
| 2025-07-15 | 14.480 | 15.330 | 13.910 | 15.330 | 8.994 | 10,897,428 |
| 2025-07-14 | 13.940 | 13.940 | 13.940 | 13.940 | 8.179 | 1,801,310 |
| 2025-07-11 | 12.670 | 12.670 | 12.670 | 12.670 | 7.434 | 256,794 |
| 2025-07-10 | 11.520 | 11.520 | 11.520 | 11.520 | 6.759 | 352,352 |
| 2025-07-09 | 10.470 | 10.470 | 10.470 | 10.470 | 6.143 | 797,650 |
| 2025-07-08 | 8.700 | 9.470 | 8.510 | 9.470 | 5.556 | 2,914,619 |
| 2025-07-07 | 8.600 | 8.900 | 8.300 | 8.470 | 4.970 | 309,832 |
| 2025-07-04 | 8.670 | 8.670 | 8.500 | 8.520 | 4.999 | 196,015 |
| 2025-07-03 | 8.520 | 8.700 | 8.350 | 8.400 | 4.928 | 219,441 |
| 2025-07-02 | 8.690 | 8.690 | 8.200 | 8.520 | 4.999 | 953,191 |
| 2025-07-01 | 8.700 | 8.940 | 8.300 | 8.460 | 4.964 | 663,965 |
| 2025-06-30 | 8.240 | 8.740 | 8.100 | 8.570 | 5.028 | 742,173 |
| 2025-06-27 | 8.080 | 8.490 | 7.700 | 8.240 | 4.835 | 1,301,098 |
| 2025-06-26 | 7.700 | 8.050 | 7.670 | 7.870 | 4.618 | 794,928 |
| 2025-06-25 | 7.800 | 7.990 | 7.670 | 7.880 | 4.623 | 347,645 |
| 2025-06-24 | 7.890 | 7.990 | 7.660 | 7.800 | 4.576 | 71,319 |
| 2025-06-23 | 7.700 | 7.900 | 7.500 | 7.660 | 4.494 | 1,856,636 |
| 2025-06-20 | 7.930 | 7.990 | 7.750 | 7.800 | 4.576 | 984,614 |
| 2025-06-19 | 7.890 | 8.100 | 7.700 | 7.880 | 4.623 | 920,547 |
| 2025-06-18 | 7.900 | 7.900 | 7.550 | 7.590 | 4.453 | 429,228 |
| 2025-06-17 | 7.950 | 8.180 | 7.700 | 7.940 | 4.659 | 136,215 |
| 2025-06-16 | 7.830 | 7.950 | 7.700 | 7.850 | 4.606 | 333,956 |
| 2025-06-13 | 7.800 | 7.950 | 7.550 | 7.890 | 4.629 | 678,497 |
| 2025-06-12 | 7.940 | 8.190 | 7.650 | 7.780 | 4.565 | 1,078,975 |
| 2025-06-11 | 7.700 | 7.900 | 7.510 | 7.740 | 4.541 | 4,926,796 |
| 2025-06-10 | 7.900 | 7.980 | 7.510 | 7.550 | 4.430 | 2,708,872 |
| 2025-06-05 | 7.790 | 7.790 | 7.250 | 7.410 | 4.348 | 211,900 |
| 2025-06-04 | 7.610 | 7.880 | 7.450 | 7.550 | 4.430 | 751,282 |
| 2025-06-03 | 7.450 | 7.550 | 7.450 | 7.550 | 4.430 | 44,384 |
| 2025-06-02 | 7.550 | 7.660 | 7.300 | 7.490 | 4.395 | 23,744 |
| 2025-05-30 | 7.720 | 7.800 | 7.500 | 7.690 | 4.512 | 340,966 |
| 2025-05-29 | 7.600 | 7.700 | 7.310 | 7.650 | 4.488 | 138,506 |
| 2025-05-27 | 7.510 | 7.640 | 7.500 | 7.500 | 4.400 | 25,819 |
| 2025-05-26 | 7.850 | 7.850 | 7.430 | 7.480 | 4.389 | 7,667 |
| 2025-05-23 | 7.500 | 7.870 | 7.360 | 7.400 | 4.342 | 84,238 |
| 2025-05-22 | 7.800 | 8.490 | 7.360 | 7.570 | 4.442 | 90,309 |
| 2025-05-21 | 7.980 | 7.980 | 7.460 | 7.600 | 4.459 | 149,238 |
| 2025-05-20 | 7.780 | 7.850 | 7.520 | 7.700 | 4.518 | 59,120 |
| 2025-05-19 | 7.810 | 7.810 | 7.700 | 7.710 | 4.524 | 257,971 |
| 2025-05-16 | 7.940 | 7.950 | 7.800 | 7.840 | 4.600 | 12,304 |
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.