Habib Insurance

HABI
🏛️ pakistan →
13.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 13.98 14.00 13.98 14.00 301.0K
09:20 13.75 13.75 13.75 13.75 100.0K
09:25 13.50 13.50 13.50 13.50 1.0K
09:30 13.55 13.65 13.55 13.65 24.4K
09:35 13.65 13.67 13.65 13.65 13.1K
09:40 13.60 13.60 13.60 13.60 5.1K
09:45 13.65 13.65 13.61 13.61 8.0K
09:50 13.63 13.70 13.63 13.70 8.7K
09:55 13.70 13.75 13.70 13.75 5.1K
10:00 13.62 13.62 13.61 13.62 3.3K
10:05 13.62 13.62 13.62 13.62 0.3K
10:10 13.61 13.61 13.55 13.61 6.3K
10:15 13.61 13.61 13.55 13.55 25.1K
10:20 13.55 13.55 13.50 13.50 0.3K
10:25 13.59 13.59 13.50 13.50 1.7K
10:30 13.50 13.50 13.41 13.50 5.1K
10:35 13.50 13.50 13.50 13.50 12.6K
10:45 13.42 13.42 13.40 13.40 8.5K
10:50 13.40 13.45 13.40 13.45 12.5K
10:55 13.45 13.45 13.40 13.40 5.0K
11:05 13.45 13.45 13.45 13.45 4.9K
11:10 13.45 13.45 13.45 13.45 0.1K
11:20 13.40 13.40 13.40 13.40 20.0K
11:25 13.40 13.40 13.40 13.40 1.5K
11:30 13.38 13.38 13.38 13.38 0.1K
11:35 13.43 13.43 13.43 13.43 0.2K
11:40 13.38 13.38 13.38 13.38 0.9K
11:45 13.50 13.50 13.50 13.50 25.0K
11:55 13.31 13.31 13.30 13.30 14.5K
14:30 13.32 13.32 13.32 13.32 0.0K
14:35 13.50 13.50 13.50 13.50 0.7K
14:40 13.35 13.35 13.22 13.22 3.3K
14:50 13.48 13.48 13.48 13.48 2.8K
14:55 13.48 13.49 13.48 13.49 2.8K
15:05 13.47 13.47 13.47 13.47 0.5K
15:10 13.35 13.35 13.35 13.35 1.0K
15:15 13.31 13.31 13.30 13.30 3.5K
15:20 13.31 13.31 13.30 13.30 3.4K
15:25 13.47 13.47 13.47 13.47 1.0K
15:30 13.25 13.25 13.25 13.25 10.0K
15:35 13.25 13.25 13.25 13.25 20.0K
15:40 13.25 13.26 13.25 13.25 43.0K
15:45 13.25 13.25 13.20 13.20 37.0K
15:50 13.21 13.21 13.20 13.20 27.0K
15:55 13.20 13.30 13.20 13.30 30.5K
16:00 13.20 13.20 13.20 13.20 35.5K
16:05 13.20 13.21 13.00 13.00 118.3K
16:10 13.00 13.25 12.99 12.99 193.9K
16:15 13.00 13.00 13.00 13.00 126.4K
16:20 13.00 13.19 12.95 13.00 215.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.08 14.00 12.95 13.01 1.5M
2025-09-25 13.09 13.39 12.90 12.97 0.6M
2025-09-24 13.30 13.80 12.82 13.02 1.1M
2025-09-23 13.69 13.99 13.10 13.27 0.8M
2025-09-22 14.00 14.09 13.50 13.61 0.2M
2025-09-19 14.19 14.19 13.75 13.97 0.2M
2025-09-18 14.44 14.60 13.50 13.74 1.9M
2025-09-17 14.90 15.50 14.00 14.14 1.5M
2025-09-16 14.01 15.35 14.01 14.79 2.4M
2025-09-15 12.99 13.98 12.99 13.98 0.9M
2025-09-12 13.20 13.40 12.65 12.71 0.6M
2025-09-11 13.25 13.98 12.50 12.81 0.9M
2025-09-10 13.00 13.40 12.85 13.08 0.2M
2025-09-09 14.00 14.00 13.30 13.33 0.1M
2025-09-08 13.81 14.78 13.25 13.49 0.6M
2025-09-05 13.99 13.99 13.69 13.81 0.1M
2025-09-04 14.60 14.60 13.75 14.00 0.4M
2025-09-03 14.03 14.63 14.00 14.19 0.1M
2025-09-02 14.84 14.96 14.00 14.08 0.5M
2025-09-01 14.84 15.28 14.01 14.21 0.3M
2025-08-29 15.36 16.00 14.80 14.84 1.2M
2025-08-28 15.69 16.75 15.00 15.43 1.2M
2025-08-27 15.70 16.50 15.00 15.24 1.2M
2025-08-26 15.95 16.00 15.60 15.69 0.1M
2025-08-25 16.57 17.00 15.89 16.00 0.5M
2025-08-22 17.31 17.31 16.50 16.60 0.3M
2025-08-21 16.80 18.40 16.50 17.02 2.1M
2025-08-20 17.50 18.00 16.70 16.88 1.2M
2025-08-19 17.00 17.97 16.80 16.95 1.8M
2025-08-18 15.40 17.25 15.40 16.34 2.5M
2025-08-15 17.22 17.22 15.33 15.68 1.5M
2025-08-13 15.95 15.95 15.50 15.94 1.7M
2025-08-12 12.90 14.50 12.90 14.50 2.3M
2025-08-11 13.40 14.82 12.90 13.18 2.0M
2025-08-08 14.13 14.40 13.33 13.48 0.3M
2025-08-07 15.52 16.15 13.71 14.13 2.5M
2025-08-06 14.30 15.17 14.30 15.17 2.0M
2025-08-05 12.85 13.79 12.80 13.79 1.8M
2025-08-04 13.09 13.60 11.78 12.54 2.3M
2025-08-01 12.50 14.07 12.50 13.09 3.8M
2025-07-31 14.62 14.62 12.74 12.79 0.8M
2025-07-30 15.69 16.00 14.11 14.15 1.2M
2025-07-29 17.98 17.98 15.44 15.68 1.0M
2025-07-28 17.32 18.10 16.12 17.15 1.9M
2025-07-25 18.00 18.95 16.90 17.29 1.0M
2025-07-24 19.50 20.40 17.55 17.90 3.8M
2025-07-23 17.55 19.64 17.51 19.50 5.3M
2025-07-22 16.74 18.41 15.92 17.85 3.7M
2025-07-21 15.59 17.31 14.21 16.74 3.7M
2025-07-18 16.88 16.88 15.19 15.74 2.1M
2025-07-17 17.50 18.55 15.52 16.88 5.0M
2025-07-16 16.86 16.86 16.86 16.86 1.0M
2025-07-15 14.48 15.33 13.91 15.33 6.7M
2025-07-14 13.94 13.94 13.94 13.94 1.1M
2025-07-11 12.67 12.67 12.67 12.67 0.2M
2025-07-10 11.52 11.52 11.52 11.52 0.2M
2025-07-09 10.47 10.47 10.47 10.47 0.5M
2025-07-08 8.70 9.47 8.51 9.47 1.8M
2025-07-07 8.60 8.90 8.30 8.47 0.2M
2025-07-04 8.67 8.67 8.50 8.52 0.1M
2025-07-03 8.52 8.70 8.35 8.40 0.1M
2025-07-02 8.69 8.69 8.20 8.52 0.6M
2025-07-01 8.70 8.94 8.30 8.46 0.4M
2025-06-30 8.24 8.74 8.10 8.57 0.5M
2025-06-27 8.08 8.49 7.70 8.24 0.8M
2025-06-26 7.70 8.05 7.67 7.87 0.5M
2025-06-25 7.80 7.99 7.67 7.88 0.2M
2025-06-24 7.89 7.99 7.66 7.80 0.0M
2025-06-23 7.70 7.90 7.50 7.66 1.1M
2025-06-20 7.93 7.99 7.75 7.80 0.6M
2025-06-19 7.89 8.10 7.70 7.88 0.6M
2025-06-18 7.90 7.90 7.55 7.59 0.3M
2025-06-17 7.95 8.18 7.70 7.94 0.1M
2025-06-16 7.83 7.95 7.70 7.85 0.2M
2025-06-13 7.80 7.95 7.55 7.89 0.4M
2025-06-12 7.94 8.19 7.65 7.78 0.7M
2025-06-11 7.70 7.90 7.51 7.74 3.1M
2025-06-10 7.90 7.98 7.51 7.55 1.7M
2025-06-05 7.79 7.79 7.25 7.41 0.1M
2025-06-04 7.61 7.88 7.45 7.55 0.5M
2025-06-03 7.45 7.55 7.45 7.55 0.0M
2025-06-02 7.55 7.66 7.30 7.49 0.0M
2025-05-30 7.72 7.80 7.50 7.69 0.2M
2025-05-29 7.60 7.70 7.31 7.65 0.1M
2025-05-27 7.51 7.64 7.50 7.50 0.0M
2025-05-26 7.85 7.85 7.43 7.48 0.0M
2025-05-23 7.50 7.87 7.36 7.40 0.1M
2025-05-22 7.80 8.49 7.36 7.57 0.1M
2025-05-21 7.98 7.98 7.46 7.60 0.1M
2025-05-20 7.78 7.85 7.52 7.70 0.0M
2025-05-19 7.81 7.81 7.70 7.71 0.2M
2025-05-16 7.94 7.95 7.80 7.84 0.0M
2025-05-15 7.99 8.01 7.65 7.75 0.2M
2025-05-14 7.75 7.90 7.58 7.65 0.2M
2025-05-13 7.92 7.92 7.60 7.67 0.0M
2025-05-12 7.70 8.07 7.50 7.93 0.1M
2025-05-09 7.60 7.60 6.91 7.07 0.1M
2025-05-08 7.20 8.00 6.34 7.00 0.1M
2025-05-07 7.70 8.39 7.30 7.32 0.2M
2025-05-06 7.95 8.55 7.70 7.97 0.1M
2025-05-05 7.90 7.95 7.65 7.82 0.1M
2025-05-02 7.30 7.90 7.30 7.52 0.1M
2025-04-30 7.40 7.54 7.16 7.54 0.1M
2025-04-29 7.25 7.48 6.90 7.26 0.2M
2025-04-28 7.23 7.39 7.00 7.01 0.0M
2025-04-25 7.20 7.20 7.00 7.17 0.6M
2025-04-24 7.24 7.24 7.00 7.05 0.2M
2025-04-23 7.07 7.32 7.07 7.24 0.0M
2025-04-22 7.01 7.38 7.00 7.12 0.0M
2025-04-21 7.12 7.46 6.97 7.11 0.1M
2025-04-18 7.96 7.96 6.62 6.92 0.1M
2025-04-17 7.75 7.75 7.45 7.61 0.0M
2025-04-16 7.59 7.75 7.45 7.74 0.1M
2025-04-15 7.98 7.98 7.45 7.60 0.2M
2025-04-14 8.19 8.34 7.40 7.90 0.2M
2025-04-11 9.41 9.41 9.12 9.21 0.6M
2025-04-10 9.19 9.47 9.05 9.20 0.5M
2025-04-09 9.15 9.30 9.00 9.17 0.2M
2025-04-08 8.85 9.50 8.85 9.20 1.2M
2025-04-07 9.29 9.37 8.31 9.17 0.7M
2025-04-04 9.74 9.74 9.01 9.29 0.5M
2025-04-03 9.35 9.50 9.17 9.21 0.4M
2025-03-27 9.40 9.53 9.20 9.27 0.3M
2025-03-26 9.75 9.75 9.21 9.22 0.2M
2025-03-25 9.44 9.53 9.23 9.47 0.1M
2025-03-24 9.45 9.45 9.30 9.36 0.1M
2025-03-21 9.39 9.40 9.25 9.29 0.0M
2025-03-20 9.16 9.38 9.05 9.29 0.1M
2025-03-19 9.45 9.47 9.16 9.22 0.1M
2025-03-18 9.49 9.50 9.25 9.26 0.2M
2025-03-17 9.40 9.40 9.16 9.23 0.0M
2025-03-14 9.29 9.46 9.10 9.26 0.0M
2025-03-13 9.20 9.32 9.15 9.29 0.2M
2025-03-12 9.25 9.30 9.10 9.16 0.1M
2025-03-11 9.30 9.33 9.13 9.18 0.1M
2025-03-10 9.25 9.50 9.10 9.17 0.1M
2025-03-07 9.20 9.20 9.00 9.01 0.0M
2025-03-06 9.10 9.25 8.90 8.97 0.0M
2025-03-05 9.33 9.33 9.01 9.03 0.1M
2025-03-04 9.44 9.44 9.09 9.19 0.0M
2025-03-03 9.50 9.50 9.13 9.20 0.1M
2025-02-28 9.40 9.85 9.17 9.19 0.1M
2025-02-27 9.45 9.45 9.15 9.28 0.2M
2025-02-26 9.40 9.40 9.12 9.21 0.1M
2025-02-25 9.24 9.39 9.20 9.28 0.1M
2025-02-24 9.37 9.44 9.08 9.23 0.3M
2025-02-21 9.20 9.27 8.90 9.05 0.0M
2025-02-20 9.45 9.45 8.90 8.93 0.2M
2025-02-19 8.80 9.30 8.80 9.08 0.1M
2025-02-18 9.11 9.15 8.86 8.93 0.1M
2025-02-17 9.39 9.65 8.90 9.11 0.8M
2025-02-14 8.61 9.20 8.61 8.91 0.1M
2025-02-13 8.75 8.95 8.55 8.66 0.1M
2025-02-12 8.52 9.00 8.52 8.75 0.0M
2025-02-11 8.82 8.82 8.46 8.75 0.1M
2025-02-10 8.50 8.85 8.30 8.35 0.1M
2025-02-07 8.70 9.00 8.30 8.50 0.1M
2025-02-06 8.75 8.75 8.30 8.56 0.1M
2025-02-04 9.05 9.05 8.70 8.77 0.0M
2025-02-03 9.10 9.30 8.77 8.86 0.1M
2025-01-31 9.00 9.34 8.70 8.95 0.1M
2025-01-30 8.98 9.50 8.70 8.95 0.1M
2025-01-29 9.18 9.18 8.83 8.91 0.0M
2025-01-28 9.20 9.20 8.82 8.94 0.1M
2025-01-27 9.00 9.20 8.90 8.91 0.1M
2025-01-24 9.34 9.34 8.97 8.99 0.2M
2025-01-23 9.34 9.34 9.10 9.19 0.0M
2025-01-22 9.50 9.50 8.50 9.13 0.3M
2025-01-21 9.50 9.80 9.25 9.29 0.2M
2025-01-20 10.00 10.00 9.45 9.74 0.8M
2025-01-17 8.72 9.25 8.72 9.00 0.2M
2025-01-16 9.18 9.20 8.75 8.85 0.1M
2025-01-15 9.01 9.55 8.70 8.81 0.4M
2025-01-14 9.41 9.65 8.87 9.01 0.3M
2025-01-13 9.61 9.61 8.90 9.41 0.3M
2025-01-10 9.01 9.47 8.51 9.16 0.2M
2025-01-09 9.40 9.60 9.07 9.14 0.1M
2025-01-08 9.63 9.90 9.20 9.41 0.1M
2025-01-07 9.30 10.05 9.06 9.45 0.3M
2025-01-06 9.32 9.40 8.80 9.15 0.6M
2025-01-03 9.70 9.90 8.96 9.04 1.2M
2025-01-02 9.15 9.86 9.10 9.41 2.3M
2025-01-01 8.89 9.24 8.45 8.88 1.0M