Century Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	18.230	18.230	17.520	17.520	5.758	4,789
2022-11-07	18.930	18.930	18.930	18.930	6.221	1,596
2022-11-04	18.500	18.500	17.000	18.500	6.080	2,394
2022-11-03	17.500	17.750	17.500	17.750	5.834	1,596
2022-10-28	17.180	17.180	17.180	17.180	5.646	1,596
2022-10-27	16.500	16.500	16.500	16.500	5.423	798
2022-10-25	16.990	16.990	16.100	16.950	5.571	2,394
2022-10-21	16.050	16.740	16.050	16.740	5.502	8,780
2022-10-19	16.700	16.700	16.700	16.700	5.489	1,596
2022-10-17	16.450	16.500	16.450	16.500	5.423	23,146
2022-10-13	16.250	16.250	16.160	16.250	5.341	18,357
2022-10-12	16.750	16.750	16.750	16.750	5.505	3,991
2022-10-11	16.500	16.950	16.210	16.210	5.327	15,963
2022-10-10	16.100	16.100	16.050	16.050	5.275	3,193
2022-10-07	17.000	17.000	17.000	17.000	5.587	3,193
2022-09-28	17.460	17.470	17.460	17.470	5.742	3,193
2022-09-20	15.510	17.000	15.510	16.260	5.344	2,394
2022-09-15	16.660	16.660	16.660	16.660	5.475	798
2022-09-09	18.000	18.000	18.000	18.000	5.916	3,991
2022-09-06	17.580	17.650	17.580	17.650	5.801	2,394
2022-08-22	19.000	19.000	19.000	19.000	6.244	798
2022-08-16	19.450	19.450	19.450	19.450	6.392	2,394
2022-08-15	21.000	21.000	21.000	21.000	6.902	7,981
2022-08-12	21.000	21.000	21.000	21.000	6.902	798
2022-08-10	20.250	20.250	20.200	20.200	6.639	2,394
2022-08-05	19.000	19.000	19.000	19.000	6.244	798
2022-08-04	18.450	18.450	18.000	18.000	5.916	2,394
2022-08-03	17.140	17.200	17.140	17.200	5.653	4,789
2022-07-27	16.000	16.000	16.000	16.000	5.258	798
2022-07-26	17.010	17.010	17.010	17.010	5.590	798
2022-07-01	17.010	17.010	17.010	17.010	5.590	798
2022-06-30	17.000	17.000	17.000	17.000	5.587	798
2022-06-22	17.000	17.000	17.000	17.000	5.587	11,972
2022-06-21	17.000	17.000	17.000	17.000	5.587	7,981
2022-06-20	16.760	17.000	16.620	17.000	5.587	31,128
2022-06-15	17.710	18.390	17.710	17.940	5.896	2,394
2022-06-01	19.400	19.400	19.400	19.400	6.376	798
2022-05-31	18.480	18.480	18.480	18.480	6.074	798
2022-05-30	18.000	18.500	18.000	18.500	6.080	3,193
2022-05-19	17.300	18.950	17.300	18.950	6.228	1,596
2022-05-18	18.300	18.300	18.300	18.300	6.014	5,587
2022-05-16	18.300	18.300	18.300	18.300	6.014	1,596
2022-05-11	18.000	18.000	18.000	18.000	5.916	1,596
2022-05-10	18.500	18.500	18.500	18.500	6.080	798
2022-04-22	18.950	18.950	18.950	18.950	6.228	1,596
2022-04-21	19.000	19.000	18.800	18.950	6.228	4,789
2022-04-20	19.600	21.150	19.600	19.860	6.527	15,165
2022-04-19	25.740	25.740	25.060	25.510	6.882	33,362
2022-04-18	26.450	26.450	25.050	25.740	6.944	27,217
2022-04-15	26.160	26.160	25.400	25.400	6.853	7,024
2022-04-14	26.500	26.500	25.110	26.160	7.058	30,728
2022-04-13	26.400	26.900	25.900	26.120	7.047	21,949
2022-04-12	25.900	26.890	24.000	26.170	7.060	53,555
2022-04-11	23.850	25.550	23.850	25.440	6.863	43,898
2022-04-08	23.500	24.000	23.250	23.770	6.413	27,217
2022-04-07	23.010	23.010	23.010	23.010	6.208	2,634
2022-04-06	23.000	23.010	22.500	23.010	6.208	27,217
2022-04-05	23.400	23.400	23.000	23.050	6.219	4,390
2022-04-01	22.850	23.440	22.600	23.070	6.224	44,776
2022-03-31	22.500	22.750	22.100	22.200	5.989	18,437

← NewerPage 14 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.