Habib Insurance Company Limited (PSX:HICL)
Pakistan · Delayed Price · Currency is PKR 16.60
-0.42 (-2.47%)
At close: Aug 22, 2025
Habib Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.31 | 17.31 | 16.50 | 16.60 | 16.60 | -2.47% | 282,930 |
| Aug 21, 2025 | 16.80 | 18.40 | 16.50 | 17.02 | 17.02 | 0.83% | 2,117,312 |
| Aug 20, 2025 | 17.50 | 18.00 | 16.70 | 16.88 | 16.88 | -0.41% | 1,169,828 |
| Aug 19, 2025 | 17.00 | 17.97 | 16.80 | 16.95 | 16.95 | 3.73% | 1,824,354 |
| Aug 18, 2025 | 15.40 | 17.25 | 15.40 | 16.34 | 16.34 | 4.21% | 2,480,787 |
| Aug 15, 2025 | 17.22 | 17.22 | 15.33 | 15.68 | 15.68 | -1.63% | 1,510,270 |
| Aug 13, 2025 | 15.95 | 15.95 | 15.50 | 15.94 | 15.94 | 9.93% | 1,715,306 |
| Aug 12, 2025 | 12.90 | 14.50 | 12.90 | 14.50 | 14.50 | 10.02% | 2,266,162 |
| Aug 11, 2025 | 13.40 | 14.82 | 12.90 | 13.18 | 13.18 | -2.23% | 1,994,737 |
| Aug 8, 2025 | 14.13 | 14.40 | 13.33 | 13.48 | 13.48 | -4.60% | 307,864 |
| Aug 7, 2025 | 15.52 | 16.15 | 13.71 | 14.13 | 14.13 | -6.86% | 2,476,166 |
| Aug 6, 2025 | 14.30 | 15.17 | 14.30 | 15.17 | 15.17 | 10.01% | 2,000,077 |
| Aug 5, 2025 | 12.85 | 13.79 | 12.80 | 13.79 | 13.79 | 9.97% | 1,819,125 |
| Aug 4, 2025 | 13.09 | 13.60 | 11.78 | 12.54 | 12.54 | -4.20% | 2,296,912 |
| Aug 1, 2025 | 12.50 | 14.07 | 12.50 | 13.09 | 13.09 | 2.35% | 3,795,889 |
| Jul 31, 2025 | 14.62 | 14.62 | 12.74 | 12.79 | 12.79 | -9.61% | 811,386 |
| Jul 30, 2025 | 15.69 | 16.00 | 14.11 | 14.15 | 14.15 | -9.76% | 1,186,487 |
| Jul 29, 2025 | 17.98 | 17.98 | 15.44 | 15.68 | 15.68 | -8.57% | 1,046,057 |
| Jul 28, 2025 | 17.32 | 18.10 | 16.12 | 17.15 | 17.15 | -0.81% | 1,866,352 |
| Jul 25, 2025 | 18.00 | 18.95 | 16.90 | 17.29 | 17.29 | -3.41% | 1,019,704 |
| Jul 24, 2025 | 19.50 | 20.40 | 17.55 | 17.90 | 17.90 | -8.21% | 3,816,861 |
| Jul 23, 2025 | 17.55 | 19.64 | 17.51 | 19.50 | 19.50 | 9.24% | 5,250,191 |
| Jul 22, 2025 | 16.74 | 18.41 | 15.92 | 17.85 | 17.85 | 6.63% | 3,657,537 |
| Jul 21, 2025 | 15.59 | 17.31 | 14.21 | 16.74 | 16.74 | 6.35% | 3,684,433 |
| Jul 18, 2025 | 16.88 | 16.88 | 15.19 | 15.74 | 15.74 | -6.75% | 2,066,255 |
| Jul 17, 2025 | 17.50 | 18.55 | 15.52 | 16.88 | 16.88 | 0.12% | 4,981,087 |
| Jul 16, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 9.98% | 1,010,811 |
| Jul 15, 2025 | 14.48 | 15.33 | 13.91 | 15.33 | 15.33 | 9.97% | 6,749,725 |
| Jul 14, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 10.02% | 1,115,708 |
| Jul 11, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 9.98% | 159,055 |
| Jul 10, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 10.03% | 218,242 |
| Jul 9, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.56% | 494,054 |
| Jul 8, 2025 | 8.70 | 9.47 | 8.51 | 9.47 | 9.47 | 11.81% | 1,805,277 |
| Jul 7, 2025 | 8.60 | 8.90 | 8.30 | 8.47 | 8.47 | -0.59% | 191,906 |
| Jul 4, 2025 | 8.67 | 8.67 | 8.50 | 8.52 | 8.52 | 1.43% | 121,409 |
| Jul 3, 2025 | 8.52 | 8.70 | 8.35 | 8.40 | 8.40 | -1.41% | 135,919 |
| Jul 2, 2025 | 8.69 | 8.69 | 8.20 | 8.52 | 8.52 | 0.71% | 590,394 |
| Jul 1, 2025 | 8.70 | 8.94 | 8.30 | 8.46 | 8.46 | -1.28% | 411,251 |
| Jun 30, 2025 | 8.24 | 8.74 | 8.10 | 8.57 | 8.57 | 4.00% | 459,692 |
| Jun 27, 2025 | 8.08 | 8.49 | 7.70 | 8.24 | 8.24 | 4.70% | 805,883 |
| Jun 26, 2025 | 7.70 | 8.05 | 7.67 | 7.87 | 7.87 | -0.13% | 492,368 |
| Jun 25, 2025 | 7.80 | 7.99 | 7.67 | 7.88 | 7.88 | 1.03% | 215,327 |
| Jun 24, 2025 | 7.89 | 7.99 | 7.66 | 7.80 | 7.80 | 1.83% | 44,174 |
| Jun 23, 2025 | 7.70 | 7.90 | 7.50 | 7.66 | 7.66 | -1.79% | 1,149,976 |
| Jun 20, 2025 | 7.93 | 7.99 | 7.75 | 7.80 | 7.80 | -1.02% | 609,857 |
| Jun 19, 2025 | 7.89 | 8.10 | 7.70 | 7.88 | 7.88 | 3.82% | 570,175 |
| Jun 18, 2025 | 7.90 | 7.90 | 7.55 | 7.59 | 7.59 | -4.41% | 265,858 |
| Jun 17, 2025 | 7.95 | 8.18 | 7.70 | 7.94 | 7.94 | 1.15% | 84,370 |
| Jun 16, 2025 | 7.83 | 7.95 | 7.70 | 7.85 | 7.85 | -0.51% | 206,848 |
| Jun 13, 2025 | 7.80 | 7.95 | 7.55 | 7.89 | 7.89 | 1.41% | 420,252 |