Habib Insurance Company Limited (PSX:HICL)
Pakistan
· Delayed Price · Currency is PKR 12.80
+0.33 (2.65%)
At close: Dec 5, 2025
Habib Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.80 | 12.97 | 12.53 | 12.80 | 12.80 | 2.65% | 707 |
| Dec 4, 2025 | 12.90 | 12.99 | 12.45 | 12.47 | 12.47 | -0.56% | 18,845 |
| Dec 3, 2025 | 12.50 | 12.70 | 12.50 | 12.54 | 12.54 | 0.32% | 7,912 |
| Dec 2, 2025 | 12.46 | 12.99 | 12.29 | 12.50 | 12.50 | 1.13% | 46,279 |
| Dec 1, 2025 | 12.27 | 12.65 | 12.27 | 12.36 | 12.36 | 0.32% | 50,231 |
| Nov 28, 2025 | 12.47 | 12.47 | 12.20 | 12.32 | 12.32 | 1.23% | 32,061 |
| Nov 27, 2025 | 12.50 | 12.51 | 12.06 | 12.17 | 12.17 | -2.25% | 39,718 |
| Nov 26, 2025 | 12.50 | 12.70 | 12.05 | 12.45 | 12.45 | -0.40% | 11,244 |
| Nov 25, 2025 | 12.12 | 12.78 | 12.12 | 12.50 | 12.50 | -0.95% | 21,961 |
| Nov 24, 2025 | 12.69 | 12.69 | 12.30 | 12.62 | 12.62 | 0.96% | 12,611 |
| Nov 21, 2025 | 12.88 | 12.90 | 12.27 | 12.50 | 12.50 | 0.81% | 19,294 |
| Nov 20, 2025 | 12.40 | 13.14 | 12.20 | 12.40 | 12.40 | -1.35% | 193,196 |
| Nov 19, 2025 | 12.81 | 12.81 | 12.02 | 12.57 | 12.57 | -1.87% | 38,825 |
| Nov 18, 2025 | 12.55 | 13.25 | 12.26 | 12.81 | 12.81 | 3.31% | 113,175 |
| Nov 17, 2025 | 12.44 | 12.50 | 12.15 | 12.40 | 12.40 | 2.31% | 66,202 |
| Nov 14, 2025 | 12.39 | 12.39 | 12.01 | 12.12 | 12.12 | 0.75% | 16,318 |
| Nov 13, 2025 | 12.10 | 12.17 | 12.02 | 12.03 | 12.03 | 0.08% | 12,627 |
| Nov 12, 2025 | 12.00 | 12.35 | 11.90 | 12.02 | 12.02 | 0.17% | 75,402 |
| Nov 11, 2025 | 12.50 | 12.60 | 11.97 | 12.00 | 12.00 | -4.00% | 75,496 |
| Nov 10, 2025 | 12.30 | 12.69 | 12.05 | 12.50 | 12.50 | 0.08% | 17,318 |
| Nov 7, 2025 | 12.23 | 12.74 | 12.00 | 12.49 | 12.49 | 2.29% | 151,579 |
| Nov 6, 2025 | 12.85 | 12.85 | 11.85 | 12.21 | 12.21 | -2.79% | 99,179 |
| Nov 5, 2025 | 12.75 | 12.90 | 12.55 | 12.56 | 12.56 | 0.32% | 21,071 |
| Nov 4, 2025 | 12.87 | 12.87 | 12.35 | 12.52 | 12.52 | -0.71% | 6,070 |
| Nov 3, 2025 | 12.89 | 12.89 | 12.15 | 12.61 | 12.61 | 0.16% | 35,067 |
| Oct 31, 2025 | 12.60 | 12.99 | 12.10 | 12.59 | 12.59 | 1.61% | 181,691 |
| Oct 30, 2025 | 12.45 | 12.85 | 12.30 | 12.39 | 12.39 | -0.40% | 45,438 |
| Oct 29, 2025 | 12.51 | 12.87 | 12.42 | 12.44 | 12.44 | -1.50% | 32,416 |
| Oct 28, 2025 | 13.10 | 13.10 | 12.40 | 12.63 | 12.63 | 0.48% | 96,346 |
| Oct 27, 2025 | 12.70 | 12.96 | 12.52 | 12.57 | 12.57 | -2.71% | 58,487 |
| Oct 24, 2025 | 12.82 | 13.17 | 12.80 | 12.92 | 12.92 | -1.00% | 29,972 |
| Oct 23, 2025 | 13.00 | 13.10 | 12.87 | 13.05 | 13.05 | 0.38% | 194,029 |
| Oct 22, 2025 | 12.90 | 13.25 | 12.80 | 13.00 | 13.00 | - | 140,904 |
| Oct 21, 2025 | 12.92 | 13.10 | 12.90 | 13.00 | 13.00 | 0.46% | 205,817 |
| Oct 20, 2025 | 12.86 | 13.40 | 12.85 | 12.94 | 12.94 | 0.39% | 146,181 |
| Oct 17, 2025 | 12.85 | 13.79 | 12.52 | 12.89 | 12.89 | 1.58% | 226,690 |
| Oct 16, 2025 | 12.80 | 13.00 | 12.60 | 12.69 | 12.69 | -0.63% | 168,048 |
| Oct 15, 2025 | 12.07 | 12.94 | 11.90 | 12.77 | 12.77 | 5.02% | 467,366 |
| Oct 14, 2025 | 12.50 | 12.50 | 11.95 | 12.16 | 12.16 | 1.08% | 478,696 |
| Oct 13, 2025 | 12.52 | 12.99 | 11.71 | 12.03 | 12.03 | -7.25% | 313,867 |
| Oct 10, 2025 | 13.27 | 13.29 | 12.80 | 12.97 | 12.97 | -1.14% | 107,842 |
| Oct 9, 2025 | 13.27 | 13.44 | 12.91 | 13.12 | 13.12 | 0.23% | 156,007 |
| Oct 8, 2025 | 12.51 | 13.13 | 12.51 | 13.09 | 13.09 | 1.32% | 132,446 |
| Oct 7, 2025 | 12.75 | 13.19 | 12.60 | 12.92 | 12.92 | -0.31% | 333,394 |
| Oct 6, 2025 | 12.51 | 13.10 | 12.51 | 12.96 | 12.96 | 0.39% | 302,283 |
| Oct 3, 2025 | 13.01 | 13.19 | 12.88 | 12.91 | 12.91 | -0.62% | 226,344 |
| Oct 2, 2025 | 12.82 | 13.35 | 12.82 | 12.99 | 12.99 | 0.08% | 192,663 |
| Oct 1, 2025 | 13.18 | 13.18 | 12.87 | 12.98 | 12.98 | -0.15% | 183,648 |
| Sep 30, 2025 | 12.89 | 13.10 | 12.89 | 13.00 | 13.00 | 0.23% | 439,895 |
| Sep 29, 2025 | 13.19 | 13.28 | 12.70 | 12.97 | 12.97 | -0.31% | 392,429 |
| Sep 26, 2025 | 13.08 | 14.00 | 12.95 | 13.01 | 13.01 | 0.31% | 1,489,991 |
| Sep 25, 2025 | 13.09 | 13.39 | 12.90 | 12.97 | 12.97 | -0.38% | 595,249 |
| Sep 24, 2025 | 13.30 | 13.80 | 12.82 | 13.02 | 13.02 | -1.88% | 1,123,562 |
| Sep 23, 2025 | 13.69 | 13.99 | 13.10 | 13.27 | 13.27 | -2.50% | 770,223 |
| Sep 22, 2025 | 14.00 | 14.09 | 13.50 | 13.61 | 13.61 | -2.58% | 227,519 |
| Sep 19, 2025 | 14.19 | 14.19 | 13.75 | 13.97 | 13.97 | 1.67% | 216,026 |
| Sep 18, 2025 | 14.44 | 14.60 | 13.50 | 13.74 | 13.74 | -2.83% | 1,861,279 |
| Sep 17, 2025 | 14.90 | 15.50 | 14.00 | 14.14 | 14.14 | -4.39% | 1,540,984 |
| Sep 16, 2025 | 14.01 | 15.35 | 14.01 | 14.79 | 14.79 | 5.79% | 2,418,142 |
| Sep 15, 2025 | 12.99 | 13.98 | 12.99 | 13.98 | 13.98 | 9.99% | 895,330 |
| Sep 12, 2025 | 13.20 | 13.40 | 12.65 | 12.71 | 12.71 | -0.78% | 608,162 |
| Sep 11, 2025 | 13.25 | 13.98 | 12.50 | 12.81 | 12.81 | -2.06% | 946,087 |
| Sep 10, 2025 | 13.00 | 13.40 | 12.85 | 13.08 | 13.08 | -1.88% | 184,266 |
| Sep 9, 2025 | 14.00 | 14.00 | 13.30 | 13.33 | 13.33 | -1.19% | 113,715 |
| Sep 8, 2025 | 13.81 | 14.78 | 13.25 | 13.49 | 13.49 | -2.32% | 598,557 |
| Sep 5, 2025 | 13.99 | 13.99 | 13.69 | 13.81 | 13.81 | -1.36% | 106,910 |
| Sep 4, 2025 | 14.60 | 14.60 | 13.75 | 14.00 | 14.00 | -1.34% | 419,221 |
| Sep 3, 2025 | 14.03 | 14.63 | 14.00 | 14.19 | 14.19 | 0.78% | 88,105 |
| Sep 2, 2025 | 14.84 | 14.96 | 14.00 | 14.08 | 14.08 | -0.91% | 452,430 |
| Sep 1, 2025 | 14.84 | 15.28 | 14.01 | 14.21 | 14.21 | -4.25% | 264,418 |
| Aug 29, 2025 | 15.36 | 16.00 | 14.80 | 14.84 | 14.84 | -3.82% | 1,205,512 |
| Aug 28, 2025 | 15.69 | 16.75 | 15.00 | 15.43 | 15.43 | 1.25% | 1,199,570 |
| Aug 27, 2025 | 15.70 | 16.50 | 15.00 | 15.24 | 15.24 | -2.87% | 1,231,883 |
| Aug 26, 2025 | 15.95 | 16.00 | 15.60 | 15.69 | 15.69 | -1.94% | 111,629 |
| Aug 25, 2025 | 16.57 | 17.00 | 15.89 | 16.00 | 16.00 | -3.61% | 467,777 |
| Aug 22, 2025 | 17.31 | 17.31 | 16.50 | 16.60 | 16.60 | -2.47% | 282,930 |
| Aug 21, 2025 | 16.80 | 18.40 | 16.50 | 17.02 | 17.02 | 0.83% | 2,117,312 |
| Aug 20, 2025 | 17.50 | 18.00 | 16.70 | 16.88 | 16.88 | -0.41% | 1,169,828 |
| Aug 19, 2025 | 17.00 | 17.97 | 16.80 | 16.95 | 16.95 | 3.73% | 1,824,354 |
| Aug 18, 2025 | 15.40 | 17.25 | 15.40 | 16.34 | 16.34 | 4.21% | 2,480,787 |
| Aug 15, 2025 | 17.22 | 17.22 | 15.33 | 15.68 | 15.68 | -1.63% | 1,510,270 |
| Aug 13, 2025 | 15.95 | 15.95 | 15.50 | 15.94 | 15.94 | 9.93% | 1,715,306 |
| Aug 12, 2025 | 12.90 | 14.50 | 12.90 | 14.50 | 14.50 | 10.02% | 2,266,162 |
| Aug 11, 2025 | 13.40 | 14.82 | 12.90 | 13.18 | 13.18 | -2.23% | 1,994,737 |
| Aug 8, 2025 | 14.13 | 14.40 | 13.33 | 13.48 | 13.48 | -4.60% | 307,864 |
| Aug 7, 2025 | 15.52 | 16.15 | 13.71 | 14.13 | 14.13 | -6.86% | 2,476,166 |
| Aug 6, 2025 | 14.30 | 15.17 | 14.30 | 15.17 | 15.17 | 10.01% | 2,000,077 |
| Aug 5, 2025 | 12.85 | 13.79 | 12.80 | 13.79 | 13.79 | 9.97% | 1,819,125 |
| Aug 4, 2025 | 13.09 | 13.60 | 11.78 | 12.54 | 12.54 | -4.20% | 2,296,912 |
| Aug 1, 2025 | 12.50 | 14.07 | 12.50 | 13.09 | 13.09 | 2.35% | 3,795,889 |
| Jul 31, 2025 | 14.62 | 14.62 | 12.74 | 12.79 | 12.79 | -9.61% | 811,386 |
| Jul 30, 2025 | 15.69 | 16.00 | 14.11 | 14.15 | 14.15 | -9.76% | 1,186,487 |
| Jul 29, 2025 | 17.98 | 17.98 | 15.44 | 15.68 | 15.68 | -8.57% | 1,046,057 |
| Jul 28, 2025 | 17.32 | 18.10 | 16.12 | 17.15 | 17.15 | -0.81% | 1,866,352 |
| Jul 25, 2025 | 18.00 | 18.95 | 16.90 | 17.29 | 17.29 | -3.41% | 1,019,704 |
| Jul 24, 2025 | 19.50 | 20.40 | 17.55 | 17.90 | 17.90 | -8.21% | 3,816,861 |
| Jul 23, 2025 | 17.55 | 19.64 | 17.51 | 19.50 | 19.50 | 9.24% | 5,250,191 |
| Jul 22, 2025 | 16.74 | 18.41 | 15.92 | 17.85 | 17.85 | 6.63% | 3,657,537 |
| Jul 21, 2025 | 15.59 | 17.31 | 14.21 | 16.74 | 16.74 | 6.35% | 3,684,433 |
| Jul 18, 2025 | 16.88 | 16.88 | 15.19 | 15.74 | 15.74 | -6.75% | 2,066,255 |