Habib Insurance Company Limited (PSX:HICL)
Pakistan
· Delayed Price · Currency is PKR 11.00
-0.30 (-2.65%)
At close: Mar 6, 2026
Habib Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.48 | 11.49 | 10.90 | 11.00 | 11.00 | -2.65% | 4,819 |
| Mar 5, 2026 | 11.35 | 11.35 | 11.00 | 11.30 | 11.30 | 3.86% | 4,319 |
| Mar 4, 2026 | 11.15 | 11.15 | 10.00 | 10.88 | 10.88 | 7.09% | 4,649 |
| Mar 3, 2026 | 10.01 | 10.65 | 10.00 | 10.16 | 10.16 | -2.87% | 91,913 |
| Mar 2, 2026 | 11.00 | 11.00 | 10.26 | 10.46 | 10.46 | -8.25% | 51,323 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.00 | 11.40 | 11.40 | -0.87% | 15,480 |
| Feb 26, 2026 | 10.81 | 11.70 | 10.81 | 11.50 | 11.50 | 3.32% | 11,089 |
| Feb 25, 2026 | 11.48 | 11.60 | 10.61 | 11.13 | 11.13 | -3.05% | 47,865 |
| Feb 24, 2026 | 11.70 | 12.05 | 11.05 | 11.48 | 11.48 | -4.73% | 33,400 |
| Feb 23, 2026 | 12.10 | 12.20 | 12.00 | 12.05 | 12.05 | -2.67% | 67,455 |
| Feb 20, 2026 | 12.55 | 12.55 | 12.01 | 12.38 | 12.38 | 0.24% | 9,193 |
| Feb 19, 2026 | 12.70 | 12.70 | 12.35 | 12.35 | 12.35 | -1.04% | 9,092 |
| Feb 18, 2026 | 12.75 | 12.75 | 12.29 | 12.48 | 12.48 | 0.24% | 1,276 |
| Feb 17, 2026 | 12.85 | 12.85 | 12.25 | 12.45 | 12.45 | 1.30% | 41,321 |
| Feb 16, 2026 | 12.50 | 12.60 | 12.25 | 12.29 | 12.29 | -1.68% | 51,446 |
| Feb 13, 2026 | 12.93 | 12.93 | 12.25 | 12.50 | 12.50 | - | 58,695 |
| Feb 12, 2026 | 12.60 | 12.90 | 12.50 | 12.50 | 12.50 | -1.50% | 20,556 |
| Feb 11, 2026 | 12.90 | 12.90 | 12.61 | 12.69 | 12.69 | -1.63% | 40,222 |
| Feb 10, 2026 | 12.89 | 13.35 | 12.45 | 12.90 | 12.90 | 2.71% | 103,823 |
| Feb 9, 2026 | 12.95 | 12.95 | 12.56 | 12.56 | 12.56 | -1.02% | 43,857 |
| Feb 6, 2026 | 13.00 | 13.00 | 12.57 | 12.69 | 12.69 | -1.25% | 63,070 |
| Feb 4, 2026 | 13.20 | 13.20 | 12.80 | 12.85 | 12.85 | -1.15% | 30,039 |
| Feb 3, 2026 | 12.86 | 13.15 | 12.86 | 13.00 | 13.00 | 0.78% | 16,815 |
| Feb 2, 2026 | 13.00 | 13.40 | 12.82 | 12.90 | 12.90 | -0.77% | 54,545 |
| Jan 30, 2026 | 13.50 | 13.50 | 12.55 | 13.00 | 13.00 | - | 33,063 |
| Jan 29, 2026 | 13.15 | 13.45 | 12.61 | 13.00 | 13.00 | -1.14% | 113,399 |
| Jan 28, 2026 | 13.55 | 13.55 | 13.06 | 13.15 | 13.15 | -1.94% | 113,389 |
| Jan 27, 2026 | 12.80 | 13.57 | 12.78 | 13.41 | 13.41 | 6.85% | 282,267 |
| Jan 26, 2026 | 12.89 | 12.90 | 12.35 | 12.55 | 12.55 | -2.86% | 28,124 |
| Jan 23, 2026 | 13.00 | 13.00 | 12.60 | 12.92 | 12.92 | 2.87% | 47,733 |
| Jan 22, 2026 | 12.60 | 12.79 | 12.50 | 12.56 | 12.56 | 0.32% | 74,842 |
| Jan 21, 2026 | 12.95 | 12.95 | 12.51 | 12.52 | 12.52 | -1.80% | 29,618 |
| Jan 20, 2026 | 12.80 | 13.19 | 12.50 | 12.75 | 12.75 | 0.39% | 323,185 |
| Jan 19, 2026 | 12.79 | 12.79 | 12.21 | 12.70 | 12.70 | -0.39% | 22,365 |
| Jan 16, 2026 | 12.70 | 12.80 | 12.11 | 12.75 | 12.75 | 2.16% | 97,552 |
| Jan 15, 2026 | 12.70 | 12.70 | 12.35 | 12.48 | 12.48 | -0.16% | 13,091 |
| Jan 14, 2026 | 12.50 | 12.94 | 12.25 | 12.50 | 12.50 | -0.87% | 61,520 |
| Jan 13, 2026 | 12.50 | 13.20 | 12.40 | 12.61 | 12.61 | -1.25% | 82,817 |
| Jan 12, 2026 | 12.95 | 12.95 | 12.21 | 12.77 | 12.77 | 0.31% | 225,485 |
| Jan 9, 2026 | 12.74 | 12.95 | 12.51 | 12.73 | 12.73 | 1.03% | 55,453 |
| Jan 8, 2026 | 12.70 | 12.75 | 12.56 | 12.60 | 12.60 | 0.32% | 88,977 |
| Jan 7, 2026 | 12.68 | 12.78 | 12.36 | 12.56 | 12.56 | 0.48% | 244,731 |
| Jan 6, 2026 | 12.35 | 12.65 | 12.01 | 12.50 | 12.50 | 0.89% | 96,423 |
| Jan 5, 2026 | 12.50 | 12.80 | 12.35 | 12.39 | 12.39 | -0.88% | 34,595 |
| Jan 2, 2026 | 12.40 | 12.65 | 12.25 | 12.50 | 12.50 | 0.32% | 36,988 |
| Jan 1, 2026 | 12.16 | 12.69 | 12.16 | 12.46 | 12.46 | 0.08% | 41,163 |
| Dec 31, 2025 | 11.95 | 12.48 | 11.95 | 12.45 | 12.45 | 0.89% | 46,847 |
| Dec 30, 2025 | 12.44 | 12.44 | 12.16 | 12.34 | 12.34 | 2.83% | 42,147 |
| Dec 29, 2025 | 12.60 | 12.64 | 12.00 | 12.00 | 12.00 | -2.60% | 112,826 |
| Dec 26, 2025 | 12.49 | 12.50 | 12.25 | 12.32 | 12.32 | 1.40% | 19,298 |
| Dec 24, 2025 | 12.40 | 12.40 | 12.00 | 12.15 | 12.15 | -1.70% | 442,230 |
| Dec 23, 2025 | 12.22 | 12.50 | 12.15 | 12.36 | 12.36 | -1.12% | 133,286 |
| Dec 22, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | - | 30,015 |
| Dec 19, 2025 | 12.50 | 12.50 | 12.36 | 12.50 | 12.50 | - | 114,521 |
| Dec 18, 2025 | 12.65 | 12.65 | 12.45 | 12.50 | 12.50 | -0.08% | 26,294 |
| Dec 17, 2025 | 12.46 | 12.70 | 12.20 | 12.51 | 12.51 | 0.40% | 24,954 |
| Dec 16, 2025 | 12.81 | 12.81 | 12.30 | 12.46 | 12.46 | -0.40% | 31,526 |
| Dec 15, 2025 | 12.89 | 12.89 | 12.09 | 12.51 | 12.51 | -2.27% | 84,844 |
| Dec 12, 2025 | 12.85 | 13.00 | 12.50 | 12.80 | 12.80 | 2.32% | 65,504 |
| Dec 11, 2025 | 12.95 | 12.95 | 12.50 | 12.51 | 12.51 | 0.08% | 11,269 |
| Dec 10, 2025 | 12.15 | 12.78 | 12.15 | 12.50 | 12.50 | -0.24% | 40,687 |
| Dec 9, 2025 | 12.90 | 12.90 | 12.50 | 12.53 | 12.53 | 0.24% | 34,801 |
| Dec 8, 2025 | 12.80 | 12.96 | 12.36 | 12.50 | 12.50 | -2.34% | 17,072 |
| 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 |