Century Insurance Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	22.500	23.000	22.500	23.000	10.152	2,394
2024-04-29	22.110	22.500	22.110	22.500	9.931	6,385
2024-04-26	23.000	23.000	23.000	23.000	10.152	4,789
2024-04-25	23.000	23.000	23.000	23.000	10.152	8,780
2024-04-24	22.250	23.250	22.000	23.250	10.262	10,376
2024-04-22	23.470	23.500	23.300	23.300	10.285	11,174
2024-04-18	22.610	24.490	22.610	23.400	10.329	8,780
2024-04-17	24.010	24.500	23.500	24.440	10.788	26,339
2024-04-16	25.000	25.000	24.170	24.500	10.814	13,568
2024-04-15	25.010	25.010	24.170	25.000	11.035	21,550
2024-04-09	26.000	27.300	25.590	26.130	11.534	112,538
2024-04-08	31.000	32.790	30.310	32.170	12.213	99,768
2024-04-04	29.950	30.950	29.950	30.510	11.583	57,466
2024-04-03	29.000	29.970	28.020	29.580	11.230	75,025
2024-04-02	27.550	27.880	27.500	27.880	10.585	15,963
2024-04-01	27.200	27.600	26.000	27.450	10.421	35,118
2024-03-29	26.900	27.700	26.900	27.300	10.365	23,146
2024-03-28	27.980	27.980	26.950	27.880	10.585	80,612
2024-03-27	27.950	27.980	27.950	27.980	10.623	1,596
2024-03-26	27.950	28.000	27.950	28.000	10.630	28,733
2024-03-25	27.750	27.900	27.250	27.540	10.456	18,357
2024-03-22	26.770	27.100	26.770	27.100	10.289	1,596
2024-03-21	29.000	29.000	27.650	27.920	10.600	51,081
2024-03-20	27.650	27.680	27.050	27.320	10.372	31,926
2024-03-19	28.500	28.500	26.000	27.280	10.357	19,155
2024-03-18	28.140	28.140	27.010	27.690	10.513	219,489
2024-03-15	26.180	26.180	26.180	26.180	9.939	9,578
2024-03-14	24.350	24.350	24.350	24.350	9.245	7,183
2024-03-12	22.650	22.650	22.650	22.650	8.599	798
2024-03-11	21.300	21.300	21.300	21.300	8.087	798
2024-02-20	21.000	21.000	21.000	21.000	7.973	15,963
2024-02-16	21.000	21.000	21.000	21.000	7.973	1,596
2024-02-15	21.450	21.450	21.300	21.300	8.087	11,972
2024-02-12	20.010	20.010	20.010	20.010	7.597	3,991
2024-02-06	20.510	20.550	20.510	20.550	7.802	3,193
2024-02-01	20.950	20.950	20.950	20.950	7.954	5,587
2024-01-31	20.900	20.950	20.900	20.950	7.954	1,596
2024-01-30	20.510	20.510	20.510	20.510	7.787	798
2024-01-29	22.010	22.010	21.750	21.750	8.257	7,981
2024-01-25	22.000	23.500	22.000	23.500	8.922	10,376
2024-01-24	22.000	23.000	22.000	22.940	8.709	7,183
2024-01-23	21.910	22.150	21.890	22.150	8.409	3,991
2024-01-22	23.250	23.890	23.250	23.660	8.983	3,991
2024-01-11	23.900	24.000	23.900	24.000	9.112	7,981
2024-01-10	22.500	23.250	22.500	23.250	8.827	5,587
2024-01-08	22.550	22.550	22.550	22.550	8.561	798
2024-01-04	21.100	21.180	21.100	21.180	8.041	3,193
2023-12-26	21.120	21.120	21.090	21.090	8.007	4,789
2023-12-21	22.660	22.800	22.660	22.800	8.656	7,981
2023-12-18	24.500	24.500	24.500	24.500	9.302	7,981
2023-12-15	24.400	24.600	24.010	24.010	9.115	37,513
2023-12-13	22.100	23.630	22.100	23.630	8.971	39,907
2023-12-12	20.500	22.200	20.500	21.980	8.345	18,357
2023-12-11	20.600	20.650	20.600	20.650	7.840	3,193
2023-12-08	21.500	22.250	21.500	22.000	8.352	39,109
2023-12-07	20.900	21.000	20.600	20.700	7.859	45,494
2023-12-06	20.500	21.000	20.000	20.000	7.593	175,591
2023-12-05	20.030	20.030	20.030	20.030	7.604	798
2023-12-04	20.030	20.210	20.030	20.210	7.673	2,394
2023-11-30	20.380	21.000	20.350	21.000	7.973	7,183

← NewerPage 11 of 16 · 903 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	8.0000 PKR
2026-04-21	6.0000 PKR
2025-04-18	6.0000 PKR
2024-04-09	4.5000 PKR
2023-04-17	2.5000 PKR
2022-04-20	2.4750 PKR
2021-04-21	2.0000 PKR
2020-05-20	1.7500 PKR
2019-04-18	1.2500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.