Habib Insurance Company Limited (PSX:HICL)
Pakistan · Delayed Price · Currency is PKR 8.19
-0.34 (-3.99%)
At close: Sep 11, 2026
Habib Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 7.70 | 8.29 | 7.31 | 8.15 | 8.15 | 7.69% | 1,741,360 |
| Jul 28, 2026 | 7.00 | 7.57 | 7.00 | 7.57 | 7.57 | 9.99% | 2,272,074 |
| Jul 27, 2026 | 6.97 | 7.00 | 6.69 | 6.88 | 6.88 | 1.00% | 116,684 |
| Jul 24, 2026 | 6.97 | 7.02 | 6.76 | 6.81 | 6.81 | -0.54% | 28,777 |
| Jul 23, 2026 | 7.03 | 7.03 | 6.69 | 6.85 | 6.85 | 1.37% | 128,865 |
| Jul 22, 2026 | 6.70 | 7.04 | 6.69 | 6.76 | 6.76 | -0.27% | 54,254 |
| Jul 21, 2026 | 7.05 | 7.05 | 6.76 | 6.78 | 6.78 | -1.88% | 72,968 |
| Jul 20, 2026 | 6.81 | 7.06 | 6.69 | 6.91 | 6.91 | 0.63% | 75,451 |
| Jul 17, 2026 | 7.19 | 7.19 | 6.81 | 6.86 | 6.86 | -2.38% | 138,258 |
| Jul 16, 2026 | 6.78 | 7.18 | 6.78 | 7.03 | 7.03 | 3.84% | 301,662 |
| Jul 15, 2026 | 6.70 | 7.17 | 6.70 | 6.77 | 6.77 | -1.26% | 136,200 |
| Jul 14, 2026 | 7.07 | 7.27 | 6.81 | 6.86 | 6.86 | -4.32% | 272,238 |
| Jul 13, 2026 | 6.97 | 7.34 | 6.97 | 7.17 | 7.17 | 1.67% | 339,782 |
| Jul 10, 2026 | 7.37 | 7.37 | 6.91 | 7.05 | 7.05 | -0.44% | 831,197 |
| Jul 9, 2026 | 7.19 | 7.38 | 6.97 | 7.08 | 7.08 | -1.55% | 613,001 |
| Jul 8, 2026 | 7.62 | 7.68 | 6.93 | 7.19 | 7.19 | -5.07% | 1,750,645 |
| Jul 7, 2026 | 7.43 | 7.84 | 7.32 | 7.58 | 7.58 | 6.35% | 3,008,610 |
| Jul 6, 2026 | 6.47 | 7.12 | 6.47 | 7.12 | 7.12 | 10.05% | 2,669,939 |
| Jul 3, 2026 | 6.48 | 6.68 | 6.47 | 6.47 | 6.47 | -0.85% | 39,511 |
| Jul 2, 2026 | 6.45 | 6.58 | 6.21 | 6.53 | 6.53 | 1.25% | 490,297 |
| Jul 1, 2026 | 6.44 | 6.58 | 6.36 | 6.45 | 6.45 | 1.07% | 702,804 |