Habib Insurance Company Limited (PSX:HICL)
Pakistan · Delayed Price · Currency is PKR 11.21
-0.37 (-3.20%)
At close: Aug 20, 2026
Habib Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 11.58 | 11.80 | 11.10 | 11.21 | 11.21 | -3.20% | 184,903 |
| Aug 19, 2026 | 11.00 | 11.99 | 11.00 | 11.58 | 11.58 | 5.37% | 246,848 |
| Aug 18, 2026 | 11.01 | 11.18 | 10.86 | 10.99 | 10.99 | -1.35% | 212,008 |
| Aug 17, 2026 | 11.26 | 11.30 | 11.00 | 11.14 | 11.14 | -1.07% | 105,647 |
| Aug 13, 2026 | 11.34 | 11.45 | 11.20 | 11.26 | 11.26 | -0.09% | 28,445 |
| Aug 12, 2026 | 11.50 | 11.52 | 11.17 | 11.27 | 11.27 | -0.18% | 69,280 |
| Aug 11, 2026 | 11.49 | 11.49 | 11.15 | 11.29 | 11.29 | -0.88% | 31,404 |
| Aug 10, 2026 | 11.25 | 11.70 | 11.11 | 11.39 | 11.39 | -0.87% | 96,669 |
| Aug 7, 2026 | 11.88 | 11.88 | 11.25 | 11.49 | 11.49 | - | 76,399 |
| Aug 6, 2026 | 12.00 | 12.00 | 11.25 | 11.49 | 11.49 | -2.63% | 99,872 |
| Aug 5, 2026 | 12.59 | 12.59 | 11.32 | 11.80 | 11.80 | -1.50% | 66,614 |
| Aug 4, 2026 | 12.95 | 12.95 | 11.70 | 11.98 | 11.98 | -3.46% | 200,080 |
| Aug 3, 2026 | 13.10 | 13.10 | 12.20 | 12.41 | 12.41 | -0.32% | 172,053 |
| Jul 31, 2026 | 12.70 | 13.00 | 12.35 | 12.45 | 12.45 | 1.38% | 291,348 |
| Jul 30, 2026 | 13.30 | 13.30 | 12.21 | 12.28 | 12.28 | -6.69% | 313,272 |
| Jul 29, 2026 | 12.43 | 13.39 | 11.80 | 13.16 | 13.16 | 7.69% | 1,078,576 |
| Jul 28, 2026 | 11.30 | 12.22 | 11.30 | 12.22 | 12.22 | 9.99% | 1,407,293 |
| Jul 27, 2026 | 11.26 | 11.30 | 10.80 | 11.11 | 11.11 | 1.00% | 72,273 |
| Jul 24, 2026 | 11.25 | 11.33 | 10.92 | 11.00 | 11.00 | -0.54% | 17,825 |
| Jul 23, 2026 | 11.35 | 11.35 | 10.80 | 11.06 | 11.06 | 1.37% | 79,818 |
| Jul 22, 2026 | 10.82 | 11.37 | 10.80 | 10.91 | 10.91 | -0.27% | 33,605 |
| Jul 21, 2026 | 11.38 | 11.38 | 10.92 | 10.94 | 10.94 | -1.88% | 45,196 |
| Jul 20, 2026 | 11.00 | 11.40 | 10.80 | 11.15 | 11.15 | 0.63% | 46,734 |
| Jul 17, 2026 | 11.60 | 11.60 | 11.00 | 11.08 | 11.08 | -2.38% | 85,636 |
| Jul 16, 2026 | 10.95 | 11.59 | 10.95 | 11.35 | 11.35 | 3.84% | 186,846 |
| Jul 15, 2026 | 10.81 | 11.57 | 10.81 | 10.93 | 10.93 | -1.26% | 84,361 |
| Jul 14, 2026 | 11.41 | 11.74 | 11.00 | 11.07 | 11.07 | -4.32% | 168,621 |
| Jul 13, 2026 | 11.26 | 11.85 | 11.25 | 11.57 | 11.57 | 1.67% | 210,457 |
| Jul 10, 2026 | 11.89 | 11.89 | 11.16 | 11.38 | 11.38 | -0.44% | 514,833 |
| Jul 9, 2026 | 11.60 | 11.91 | 11.25 | 11.43 | 11.43 | -1.55% | 379,685 |
| Jul 8, 2026 | 12.30 | 12.40 | 11.18 | 11.61 | 11.61 | -5.07% | 1,084,327 |
| Jul 7, 2026 | 12.00 | 12.65 | 11.81 | 12.23 | 12.23 | 6.35% | 1,863,494 |
| Jul 6, 2026 | 10.45 | 11.50 | 10.45 | 11.50 | 11.50 | 10.05% | 1,653,726 |
| Jul 3, 2026 | 10.46 | 10.79 | 10.44 | 10.45 | 10.45 | -0.85% | 24,473 |
| Jul 2, 2026 | 10.41 | 10.62 | 10.02 | 10.54 | 10.54 | 1.25% | 303,684 |
| Jul 1, 2026 | 10.39 | 10.63 | 10.26 | 10.41 | 10.41 | 1.07% | 435,308 |
| Jun 30, 2026 | 10.20 | 10.40 | 10.09 | 10.30 | 10.30 | 0.98% | 34,930 |
| Jun 29, 2026 | 10.40 | 10.44 | 10.20 | 10.20 | 10.20 | -1.83% | 37,288 |
| Jun 24, 2026 | 10.37 | 10.52 | 10.35 | 10.39 | 10.39 | -0.95% | 52,427 |
| Jun 23, 2026 | 10.94 | 10.94 | 10.30 | 10.49 | 10.49 | -0.66% | 61,531 |
| Jun 22, 2026 | 10.39 | 10.71 | 10.27 | 10.56 | 10.56 | 0.76% | 160,928 |
| Jun 19, 2026 | 10.63 | 10.68 | 10.42 | 10.48 | 10.48 | -0.66% | 37,575 |
| Jun 18, 2026 | 10.60 | 10.78 | 10.30 | 10.55 | 10.55 | -0.47% | 117,340 |
| Jun 17, 2026 | 10.73 | 10.73 | 10.51 | 10.60 | 10.60 | 1.44% | 49,030 |
| Jun 16, 2026 | 10.55 | 10.79 | 10.30 | 10.45 | 10.45 | -0.48% | 41,452 |
| Jun 15, 2026 | 10.70 | 10.75 | 10.48 | 10.50 | 10.50 | -0.10% | 162,223 |
| Jun 12, 2026 | 10.78 | 10.78 | 10.50 | 10.51 | 10.51 | -0.94% | 10,808 |
| Jun 11, 2026 | 10.53 | 10.81 | 10.50 | 10.61 | 10.61 | 0.86% | 116,817 |
| Jun 10, 2026 | 10.53 | 10.79 | 10.45 | 10.52 | 10.52 | -0.47% | 208,895 |
| Jun 9, 2026 | 10.78 | 10.85 | 10.40 | 10.57 | 10.57 | 1.44% | 714,072 |