Century Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	20.380	21.000	20.350	21.000	7.973	7,183
2023-11-28	22.000	22.300	22.000	22.000	8.352	15,165
2023-11-27	20.900	20.900	20.900	20.900	7.935	798
2023-11-24	21.850	21.850	21.850	21.850	8.295	1,596
2023-11-21	22.240	22.600	22.240	22.360	8.489	30,329
2023-11-20	22.020	22.020	21.000	21.040	7.988	7,183
2023-11-16	21.000	21.120	21.000	21.110	8.015	14,367
2023-11-15	20.500	20.500	20.030	20.030	7.604	5,587
2023-11-14	21.000	21.000	21.000	21.000	7.973	1,596
2023-11-13	20.900	20.990	19.820	20.990	7.969	17,559
2023-11-10	20.250	21.000	20.250	21.000	7.973	11,174
2023-11-08	19.250	20.000	19.250	20.000	7.593	4,789
2023-11-07	19.250	19.800	19.250	19.800	7.517	6,385
2023-11-03	20.100	20.160	20.100	20.160	7.654	6,385
2023-10-26	18.760	18.760	18.750	18.750	7.119	14,367
2023-10-25	19.750	19.750	19.250	19.250	7.308	4,789
2023-10-23	19.750	19.750	19.750	19.750	7.498	798
2023-10-17	18.500	19.750	18.500	19.750	7.498	2,394
2023-10-16	19.800	19.800	19.800	19.800	7.517	798
2023-10-13	20.740	20.760	20.740	20.760	7.882	5,587
2023-10-11	19.200	19.390	19.200	19.310	7.331	5,587
2023-09-28	18.050	18.050	18.000	18.040	6.849	8,780
2023-09-26	18.660	18.660	18.660	18.660	7.084	798
2023-09-25	19.900	19.900	19.900	19.900	7.555	1,596
2023-09-22	19.250	19.250	19.250	19.250	7.308	1,596
2023-09-19	19.000	19.100	19.000	19.100	7.251	54,274
2023-09-18	19.000	19.000	19.000	19.000	7.213	798
2023-09-15	19.000	19.000	19.000	19.000	7.213	40,705
2023-09-14	19.000	19.000	19.000	19.000	7.213	798
2023-09-13	19.000	19.000	19.000	19.000	7.213	2,394
2023-09-11	19.000	19.000	19.000	19.000	7.213	3,991
2023-09-01	19.000	19.350	19.000	19.350	7.346	76,622
2023-08-30	18.000	18.000	18.000	18.000	6.834	59,063
2023-08-29	16.450	18.000	16.450	18.000	6.834	52,677
2023-08-16	16.740	16.740	16.740	16.740	6.355	2,394
2023-08-15	17.490	17.490	17.490	17.490	6.640	798
2023-08-11	16.000	17.200	16.000	17.130	6.503	91,786
2023-08-10	16.000	16.000	16.000	16.000	6.074	1,596
2023-08-09	16.200	16.390	16.200	16.390	6.223	5,587
2023-08-08	16.990	17.500	16.990	17.500	6.644	22,348
2023-08-07	16.990	17.190	16.990	17.100	6.492	3,991
2023-08-04	16.990	16.990	16.990	16.990	6.450	798
2023-08-03	16.500	16.500	16.000	16.000	6.074	2,394
2023-08-02	17.200	17.200	17.000	17.000	6.454	3,991
2023-07-31	17.000	17.000	17.000	17.000	6.454	5,587
2023-07-27	16.060	17.900	16.050	17.900	6.796	2,394
2023-07-26	16.510	17.490	16.500	17.350	6.587	3,991
2023-07-25	16.990	16.990	16.990	16.990	6.450	798
2023-07-17	15.300	16.000	15.300	16.000	6.074	11,972
2023-07-13	16.210	16.210	16.210	16.210	6.154	798
2023-07-05	16.950	16.950	16.950	16.950	6.435	798
2023-07-03	16.950	17.200	16.950	17.200	6.530	3,991
2023-06-23	16.000	16.000	16.000	16.000	6.074	798
2023-06-21	15.990	16.000	15.990	15.990	6.071	10,376
2023-06-19	15.900	16.140	15.900	16.140	6.128	11,174
2023-06-14	15.100	15.100	15.010	15.010	5.699	6,385
2023-06-09	16.060	16.060	16.060	16.060	6.097	798
2023-06-07	16.500	16.500	16.500	16.500	6.264	6,385
2023-06-05	16.010	16.010	16.000	16.000	6.074	4,789
2023-05-30	16.000	16.000	16.000	16.000	6.074	1,596

← NewerPage 12 of 16 · 904 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.