Habib Insurance Company Limited (PSX:HICL)
Pakistan · Delayed Price · Currency is PKR 8.01
-0.04 (-0.50%)
At close: Nov 2, 2026
Habib Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.05 | 8.48 | 7.98 | 8.01 | 8.01 | -0.50% | 74,721 |
| Oct 30, 2026 | 8.30 | 8.30 | 8.01 | 8.05 | 8.05 | -0.62% | 80,947 |
| Oct 29, 2026 | 8.10 | 8.30 | 7.86 | 8.10 | 8.10 | 1.63% | 61,901 |
| Oct 28, 2026 | 8.00 | 8.10 | 7.81 | 7.97 | 7.97 | 0.76% | 28,171 |
| Oct 27, 2026 | 7.94 | 8.00 | 7.76 | 7.91 | 7.91 | 1.41% | 146,932 |
| Oct 26, 2026 | 7.90 | 7.90 | 7.76 | 7.80 | 7.80 | 0.65% | 24,630 |
| Oct 23, 2026 | 7.95 | 7.95 | 7.70 | 7.75 | 7.75 | 0.39% | 26,558 |
| Oct 22, 2026 | 8.00 | 8.00 | 7.70 | 7.72 | 7.72 | -3.50% | 122,247 |
| Oct 21, 2026 | 8.20 | 8.24 | 7.90 | 8.00 | 8.00 | 1.39% | 13,014 |
| Oct 20, 2026 | 8.23 | 8.23 | 7.81 | 7.89 | 7.89 | -0.13% | 22,424 |
| Oct 19, 2026 | 7.95 | 7.95 | 7.75 | 7.90 | 7.90 | -0.13% | 16,219 |
| Oct 16, 2026 | 7.90 | 8.39 | 7.85 | 7.91 | 7.91 | 0.13% | 53,466 |
| Oct 15, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 0.51% | 33,074 |
| Oct 14, 2026 | 7.90 | 7.93 | 7.78 | 7.86 | 7.86 | 0.77% | 39,664 |
| Oct 13, 2026 | 7.80 | 7.99 | 7.80 | 7.80 | 7.80 | - | 24,375 |
| Oct 12, 2026 | 7.97 | 7.97 | 7.75 | 7.80 | 7.80 | -2.50% | 9,218 |
| 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 |