Habib Insurance Company Limited (PSX:HICL)
Pakistan · Delayed Price · Currency is PKR 12.32
+0.15 (1.23%)
At close: Nov 28, 2025
Habib Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.47 | 12.47 | 12.20 | 12.32 | 12.32 | 1.23% | 32,061 |
| Nov 27, 2025 | 12.50 | 12.51 | 12.06 | 12.17 | 12.17 | -2.25% | 39,718 |
| Nov 26, 2025 | 12.50 | 12.70 | 12.05 | 12.45 | 12.45 | -0.40% | 11,244 |
| Nov 25, 2025 | 12.12 | 12.78 | 12.12 | 12.50 | 12.50 | -0.95% | 21,961 |
| Nov 24, 2025 | 12.69 | 12.69 | 12.30 | 12.62 | 12.62 | 0.96% | 12,611 |
| Nov 21, 2025 | 12.88 | 12.90 | 12.27 | 12.50 | 12.50 | 0.81% | 19,294 |
| Nov 20, 2025 | 12.40 | 13.14 | 12.20 | 12.40 | 12.40 | -1.35% | 193,196 |
| Nov 19, 2025 | 12.81 | 12.81 | 12.02 | 12.57 | 12.57 | -1.87% | 38,825 |
| Nov 18, 2025 | 12.55 | 13.25 | 12.26 | 12.81 | 12.81 | 3.31% | 113,175 |
| Nov 17, 2025 | 12.44 | 12.50 | 12.15 | 12.40 | 12.40 | 2.31% | 66,202 |
| Nov 14, 2025 | 12.39 | 12.39 | 12.01 | 12.12 | 12.12 | 0.75% | 16,318 |
| Nov 13, 2025 | 12.10 | 12.17 | 12.02 | 12.03 | 12.03 | 0.08% | 12,627 |
| Nov 12, 2025 | 12.00 | 12.35 | 11.90 | 12.02 | 12.02 | 0.17% | 75,402 |
| Nov 11, 2025 | 12.50 | 12.60 | 11.97 | 12.00 | 12.00 | -4.00% | 75,496 |
| Nov 10, 2025 | 12.30 | 12.69 | 12.05 | 12.50 | 12.50 | 0.08% | 17,318 |
| Nov 7, 2025 | 12.23 | 12.74 | 12.00 | 12.49 | 12.49 | 2.29% | 151,579 |
| Nov 6, 2025 | 12.85 | 12.85 | 11.85 | 12.21 | 12.21 | -2.79% | 99,179 |
| Nov 5, 2025 | 12.75 | 12.90 | 12.55 | 12.56 | 12.56 | 0.32% | 21,071 |
| Nov 4, 2025 | 12.87 | 12.87 | 12.35 | 12.52 | 12.52 | -0.71% | 6,070 |
| Nov 3, 2025 | 12.89 | 12.89 | 12.15 | 12.61 | 12.61 | 0.16% | 35,067 |
| Oct 31, 2025 | 12.60 | 12.99 | 12.10 | 12.59 | 12.59 | 1.61% | 181,691 |
| Oct 30, 2025 | 12.45 | 12.85 | 12.30 | 12.39 | 12.39 | -0.40% | 45,438 |
| Oct 29, 2025 | 12.51 | 12.87 | 12.42 | 12.44 | 12.44 | -1.50% | 32,416 |
| Oct 28, 2025 | 13.10 | 13.10 | 12.40 | 12.63 | 12.63 | 0.48% | 96,346 |
| Oct 27, 2025 | 12.70 | 12.96 | 12.52 | 12.57 | 12.57 | -2.71% | 58,487 |
| Oct 24, 2025 | 12.82 | 13.17 | 12.80 | 12.92 | 12.92 | -1.00% | 29,972 |
| Oct 23, 2025 | 13.00 | 13.10 | 12.87 | 13.05 | 13.05 | 0.38% | 194,029 |
| Oct 22, 2025 | 12.90 | 13.25 | 12.80 | 13.00 | 13.00 | - | 140,904 |
| Oct 21, 2025 | 12.92 | 13.10 | 12.90 | 13.00 | 13.00 | 0.46% | 205,817 |
| Oct 20, 2025 | 12.86 | 13.40 | 12.85 | 12.94 | 12.94 | 0.39% | 146,181 |
| Oct 17, 2025 | 12.85 | 13.79 | 12.52 | 12.89 | 12.89 | 1.58% | 226,690 |
| Oct 16, 2025 | 12.80 | 13.00 | 12.60 | 12.69 | 12.69 | -0.63% | 168,048 |
| Oct 15, 2025 | 12.07 | 12.94 | 11.90 | 12.77 | 12.77 | 5.02% | 467,366 |
| Oct 14, 2025 | 12.50 | 12.50 | 11.95 | 12.16 | 12.16 | 1.08% | 478,696 |
| Oct 13, 2025 | 12.52 | 12.99 | 11.71 | 12.03 | 12.03 | -7.25% | 313,867 |
| Oct 10, 2025 | 13.27 | 13.29 | 12.80 | 12.97 | 12.97 | -1.14% | 107,842 |
| Oct 9, 2025 | 13.27 | 13.44 | 12.91 | 13.12 | 13.12 | 0.23% | 156,007 |
| Oct 8, 2025 | 12.51 | 13.13 | 12.51 | 13.09 | 13.09 | 1.32% | 132,446 |
| Oct 7, 2025 | 12.75 | 13.19 | 12.60 | 12.92 | 12.92 | -0.31% | 333,394 |
| Oct 6, 2025 | 12.51 | 13.10 | 12.51 | 12.96 | 12.96 | 0.39% | 302,283 |
| Oct 3, 2025 | 13.01 | 13.19 | 12.88 | 12.91 | 12.91 | -0.62% | 226,344 |
| Oct 2, 2025 | 12.82 | 13.35 | 12.82 | 12.99 | 12.99 | 0.08% | 192,663 |
| Oct 1, 2025 | 13.18 | 13.18 | 12.87 | 12.98 | 12.98 | -0.15% | 183,648 |
| Sep 30, 2025 | 12.89 | 13.10 | 12.89 | 13.00 | 13.00 | 0.23% | 439,895 |
| Sep 29, 2025 | 13.19 | 13.28 | 12.70 | 12.97 | 12.97 | -0.31% | 392,429 |
| Sep 26, 2025 | 13.08 | 14.00 | 12.95 | 13.01 | 13.01 | 0.31% | 1,489,991 |
| Sep 25, 2025 | 13.09 | 13.39 | 12.90 | 12.97 | 12.97 | -0.38% | 595,249 |
| Sep 24, 2025 | 13.30 | 13.80 | 12.82 | 13.02 | 13.02 | -1.88% | 1,123,562 |
| Sep 23, 2025 | 13.69 | 13.99 | 13.10 | 13.27 | 13.27 | -2.50% | 770,223 |
| Sep 22, 2025 | 14.00 | 14.09 | 13.50 | 13.61 | 13.61 | -2.58% | 227,519 |