Habib Insurance Company Limited (PSX:HICL)
Pakistan · Delayed Price · Currency is PKR 8.00
+0.25 (3.23%)
At close: Oct 9, 2026
Habib Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.85 | 8.01 | 7.80 | 8.00 | 8.00 | 3.23% | 89,852 |
| Oct 8, 2026 | 7.88 | 7.88 | 7.63 | 7.75 | 7.75 | -0.51% | 14,170 |
| Oct 7, 2026 | 7.70 | 7.87 | 7.61 | 7.79 | 7.79 | -0.13% | 40,954 |
| Oct 6, 2026 | 7.80 | 7.83 | 7.61 | 7.80 | 7.80 | - | 127,442 |
| Oct 5, 2026 | 7.93 | 7.94 | 7.46 | 7.80 | 7.80 | -1.64% | 146,265 |
| Oct 2, 2026 | 8.00 | 8.04 | 7.90 | 7.93 | 7.93 | -0.38% | 13,369 |
| Oct 1, 2026 | 8.00 | 8.07 | 7.96 | 7.96 | 7.96 | -0.13% | 95,435 |
| Sep 30, 2026 | 7.97 | 8.08 | 7.97 | 7.97 | 7.97 | - | 102,580 |
| Sep 29, 2026 | 8.03 | 8.07 | 7.96 | 7.97 | 7.97 | -0.75% | 86,873 |
| Sep 28, 2026 | 8.00 | 8.14 | 8.00 | 8.03 | 8.03 | 0.25% | 32,213 |
| Sep 25, 2026 | 8.15 | 8.15 | 8.00 | 8.01 | 8.01 | -0.50% | 67,036 |
| Sep 24, 2026 | 8.18 | 8.18 | 8.03 | 8.05 | 8.05 | -0.25% | 44,448 |
| Sep 23, 2026 | 8.23 | 8.23 | 8.00 | 8.07 | 8.07 | -0.37% | 109,559 |
| Sep 22, 2026 | 8.08 | 8.24 | 7.99 | 8.10 | 8.10 | 0.25% | 173,341 |
| Sep 21, 2026 | 8.14 | 8.14 | 8.01 | 8.08 | 8.08 | 0.25% | 63,770 |
| Sep 18, 2026 | 8.05 | 8.29 | 7.95 | 8.06 | 8.06 | 0.50% | 263,956 |
| Sep 17, 2026 | 8.00 | 8.02 | 7.98 | 8.02 | 8.02 | 0.75% | 129,237 |
| Sep 16, 2026 | 8.03 | 8.05 | 7.91 | 7.96 | 7.96 | -0.87% | 43,317 |
| Sep 15, 2026 | 8.16 | 8.16 | 7.93 | 8.03 | 8.03 | -0.12% | 211,612 |
| Sep 14, 2026 | 8.01 | 8.20 | 8.00 | 8.04 | 8.04 | -1.83% | 251,531 |
| Sep 11, 2026 | 8.50 | 8.50 | 8.00 | 8.19 | 8.19 | -3.99% | 621,396 |
| Sep 10, 2026 | 8.66 | 8.78 | 8.27 | 8.53 | 8.53 | -2.63% | 255,392 |
| Sep 9, 2026 | 8.89 | 9.03 | 8.70 | 8.76 | 8.76 | -0.11% | 401,598 |
| Sep 8, 2026 | 9.10 | 9.10 | 8.65 | 8.77 | 8.77 | -2.66% | 333,961 |
| Sep 7, 2026 | 9.20 | 9.20 | 8.91 | 9.01 | 9.01 | -0.22% | 377,410 |
| Sep 4, 2026 | 9.38 | 9.39 | 8.89 | 9.03 | 9.03 | -0.77% | 350,028 |
| Sep 3, 2026 | 9.02 | 9.49 | 8.99 | 9.10 | 9.10 | 1.32% | 641,081 |
| Sep 2, 2026 | 9.17 | 9.20 | 8.71 | 8.98 | 8.98 | -1.49% | 1,478,687 |
| Sep 1, 2026 | 9.63 | 9.66 | 8.91 | 9.12 | 9.12 | -4.17% | 1,497,110 |
| Aug 31, 2026 | 9.63 | 9.69 | 9.29 | 9.51 | 9.51 | 8.02% | 6,733,899 |
| Aug 28, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.98% | 351,586 |
| Aug 27, 2026 | 7.16 | 8.01 | 7.16 | 8.01 | 8.01 | 10.04% | 936,494 |
| Aug 25, 2026 | 7.72 | 7.72 | 7.19 | 7.28 | 7.28 | -1.01% | 145,010 |
| Aug 24, 2026 | 7.36 | 7.73 | 7.23 | 7.35 | 7.35 | 4.21% | 700,863 |
| Aug 21, 2026 | 7.12 | 7.17 | 7.00 | 7.06 | 7.05 | 1.61% | 270,415 |
| Aug 20, 2026 | 7.17 | 7.31 | 6.88 | 6.94 | 6.94 | -3.20% | 298,525 |
| Aug 19, 2026 | 6.81 | 7.43 | 6.81 | 7.17 | 7.17 | 5.37% | 398,535 |
| Aug 18, 2026 | 6.82 | 6.93 | 6.73 | 6.81 | 6.81 | -1.35% | 342,286 |
| Aug 17, 2026 | 6.97 | 7.00 | 6.81 | 6.90 | 6.90 | -1.07% | 170,566 |
| Aug 13, 2026 | 7.02 | 7.09 | 6.94 | 6.97 | 6.97 | -0.09% | 45,923 |
| Aug 12, 2026 | 7.12 | 7.14 | 6.92 | 6.98 | 6.98 | -0.18% | 111,851 |
| Aug 11, 2026 | 7.12 | 7.12 | 6.91 | 6.99 | 6.99 | -0.88% | 50,701 |
| Aug 10, 2026 | 6.97 | 7.25 | 6.88 | 7.06 | 7.05 | -0.87% | 156,071 |
| Aug 7, 2026 | 7.36 | 7.36 | 6.97 | 7.12 | 7.12 | - | 123,345 |
| Aug 6, 2026 | 7.43 | 7.43 | 6.97 | 7.12 | 7.12 | -2.63% | 161,243 |
| Aug 5, 2026 | 7.80 | 7.80 | 7.01 | 7.31 | 7.31 | -1.50% | 107,547 |
| Aug 4, 2026 | 8.02 | 8.02 | 7.25 | 7.42 | 7.42 | -3.46% | 323,028 |
| Aug 3, 2026 | 8.11 | 8.11 | 7.56 | 7.69 | 7.69 | -0.32% | 277,778 |
| Jul 31, 2026 | 7.87 | 8.05 | 7.65 | 7.71 | 7.71 | 1.38% | 470,380 |
| Jul 30, 2026 | 8.24 | 8.24 | 7.56 | 7.61 | 7.61 | -6.69% | 505,777 |