Habib Insurance Company Limited (PSX:HICL)
Pakistan · Delayed Price · Currency is PKR 10.02
-0.24 (-2.34%)
At close: May 8, 2026
Habib Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.25 | 10.30 | 10.00 | 10.02 | 10.02 | -2.34% | 296,727 |
| May 7, 2026 | 10.34 | 10.40 | 10.25 | 10.26 | 10.26 | -0.58% | 127,368 |
| May 6, 2026 | 10.25 | 10.40 | 10.00 | 10.32 | 10.32 | 0.98% | 208,930 |
| May 5, 2026 | 10.30 | 10.30 | 10.00 | 10.22 | 10.22 | -0.20% | 161,789 |
| May 4, 2026 | 10.69 | 10.69 | 10.00 | 10.24 | 10.24 | -2.57% | 67,465 |
| Apr 30, 2026 | 11.24 | 11.24 | 10.21 | 10.51 | 10.51 | -3.84% | 141,861 |
| Apr 29, 2026 | 10.30 | 11.29 | 10.20 | 10.93 | 10.93 | 6.53% | 244,092 |
| Apr 28, 2026 | 10.40 | 10.50 | 10.21 | 10.26 | 10.26 | -3.21% | 5,288 |
| Apr 27, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 6,881 |
| Apr 24, 2026 | 10.49 | 10.57 | 10.20 | 10.50 | 10.50 | -0.19% | 12,990 |
| Apr 23, 2026 | 10.13 | 10.67 | 10.13 | 10.52 | 10.52 | 2.04% | 10,000 |
| Apr 22, 2026 | 10.64 | 10.64 | 10.26 | 10.31 | 10.31 | -1.62% | 14,850 |
| Apr 21, 2026 | 10.40 | 10.80 | 10.11 | 10.48 | 10.48 | -0.19% | 47,129 |
| Apr 20, 2026 | 10.50 | 10.51 | 10.40 | 10.50 | 10.50 | -0.85% | 9,205 |
| Apr 17, 2026 | 10.40 | 10.94 | 10.25 | 10.59 | 10.59 | 2.42% | 603,871 |
| Apr 16, 2026 | 10.50 | 10.90 | 10.05 | 10.34 | 10.34 | -1.24% | 51,960 |
| Apr 15, 2026 | 10.51 | 10.69 | 10.00 | 10.47 | 10.47 | -0.38% | 99,163 |
| Apr 14, 2026 | 10.49 | 10.98 | 10.36 | 10.51 | 10.51 | 0.19% | 16,658 |
| Apr 13, 2026 | 10.29 | 10.90 | 10.04 | 10.49 | 10.49 | 0.67% | 38,019 |
| Apr 10, 2026 | 10.65 | 10.99 | 10.07 | 10.42 | 10.42 | -1.42% | 39,883 |
| Apr 9, 2026 | 11.50 | 11.50 | 10.50 | 10.57 | 10.57 | -10.80% | 90,604 |
| Apr 8, 2026 | 12.48 | 12.48 | 11.02 | 11.85 | 11.23 | 3.04% | 48,478 |
| Apr 7, 2026 | 10.99 | 11.96 | 10.90 | 11.50 | 10.89 | 5.80% | 86,443 |
| Apr 6, 2026 | 10.94 | 10.94 | 10.41 | 10.87 | 10.30 | 5.84% | 10,611 |
| Apr 3, 2026 | 10.02 | 10.89 | 10.02 | 10.27 | 9.73 | -4.64% | 13,007 |
| Apr 2, 2026 | 10.60 | 10.89 | 10.57 | 10.77 | 10.20 | -1.19% | 8,195 |
| Apr 1, 2026 | 10.97 | 10.98 | 10.50 | 10.90 | 10.33 | 3.51% | 31,646 |
| Mar 31, 2026 | 10.21 | 11.03 | 10.00 | 10.53 | 9.97 | -3.31% | 103,468 |
| Mar 30, 2026 | 11.97 | 11.97 | 10.41 | 10.89 | 10.32 | -1.00% | 39,901 |
| Mar 27, 2026 | 11.77 | 11.77 | 10.95 | 11.00 | 10.42 | -5.09% | 884,422 |
| Mar 26, 2026 | 10.80 | 11.98 | 10.80 | 11.59 | 10.98 | -0.43% | 5,510 |
| Mar 25, 2026 | 11.55 | 11.77 | 10.92 | 11.64 | 11.03 | 2.65% | 30,088 |
| Mar 24, 2026 | 11.70 | 11.70 | 11.06 | 11.34 | 10.74 | 4.04% | 6,098 |
| Mar 19, 2026 | 10.98 | 10.99 | 10.90 | 10.90 | 10.33 | -0.55% | 5,500 |
| Mar 18, 2026 | 11.03 | 11.41 | 10.90 | 10.96 | 10.38 | 0.92% | 12,123 |
| Mar 17, 2026 | 10.90 | 10.95 | 10.85 | 10.86 | 10.29 | -1.27% | 4,042 |
| Mar 16, 2026 | 11.50 | 11.50 | 10.50 | 11.00 | 10.42 | 1.38% | 11,243 |
| Mar 13, 2026 | 10.62 | 10.62 | 10.61 | 10.85 | 10.28 | - | 250 |
| Mar 12, 2026 | 11.50 | 11.50 | 10.81 | 10.85 | 10.28 | -1.27% | 1,731 |
| Mar 11, 2026 | 11.20 | 11.20 | 10.95 | 10.99 | 10.41 | 2.23% | 5,022 |
| Mar 10, 2026 | 10.90 | 10.95 | 9.90 | 10.75 | 10.18 | 8.04% | 10,806 |
| Mar 9, 2026 | 10.90 | 10.90 | 9.90 | 9.95 | 9.43 | -9.55% | 34,175 |
| Mar 6, 2026 | 11.48 | 11.49 | 10.90 | 11.00 | 10.42 | -2.65% | 4,819 |
| Mar 5, 2026 | 11.35 | 11.35 | 11.00 | 11.30 | 10.70 | 3.86% | 4,319 |
| Mar 4, 2026 | 11.15 | 11.15 | 10.00 | 10.88 | 10.31 | 7.09% | 4,649 |
| Mar 3, 2026 | 10.01 | 10.65 | 10.00 | 10.16 | 9.62 | -2.87% | 91,913 |
| Mar 2, 2026 | 11.00 | 11.00 | 10.26 | 10.46 | 9.91 | -8.25% | 51,323 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.00 | 11.40 | 10.80 | -0.87% | 15,480 |
| Feb 26, 2026 | 10.81 | 11.70 | 10.81 | 11.50 | 10.89 | 3.32% | 11,089 |
| Feb 25, 2026 | 11.48 | 11.60 | 10.61 | 11.13 | 10.54 | -3.05% | 47,865 |