Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	10.900	11.140	10.700	10.940	9.021	744,420
2024-08-19	11.500	11.500	10.800	10.820	8.922	705,253
2024-08-16	11.660	11.940	11.040	11.220	9.252	3,792,756
2024-08-15	10.500	11.580	10.500	11.580	9.549	6,277,911
2024-08-13	10.510	10.650	10.480	10.530	8.683	543,867
2024-08-12	10.740	10.880	10.600	10.610	8.749	627,894
2024-08-09	10.940	11.130	10.710	10.770	8.881	445,199
2024-08-08	11.020	11.240	10.770	10.850	8.947	728,382
2024-08-07	11.060	11.270	10.800	11.010	9.079	555,818
2024-08-06	11.700	11.790	11.000	11.080	9.136	1,982,340
2024-08-05	10.510	11.560	10.510	11.460	9.450	5,321,280
2024-08-02	10.550	10.640	10.210	10.510	8.666	390,628
2024-08-01	10.800	10.800	9.800	10.200	8.411	237,557
2024-07-31	10.600	10.740	10.500	10.530	8.683	129,288
2024-07-30	10.900	10.900	10.560	10.590	8.732	538,951
2024-07-29	10.800	11.140	10.600	10.720	8.839	520,870
2024-07-26	11.000	11.100	10.500	10.600	8.741	640,924
2024-07-25	11.300	11.350	10.990	11.020	9.087	811,814
2024-07-24	11.500	11.650	11.200	11.230	9.260	1,034,394
2024-07-23	10.900	11.400	10.900	11.050	9.112	1,695,401
2024-07-22	11.240	11.240	10.550	10.670	8.798	1,058,333
2024-07-19	11.600	11.600	11.100	11.150	9.194	551,752
2024-07-18	11.530	11.700	11.310	11.480	9.466	796,031
2024-07-15	11.700	11.740	11.500	11.510	9.491	633,588
2024-07-12	11.500	11.750	11.310	11.420	9.417	1,295,853
2024-07-11	11.980	12.050	11.510	11.540	9.516	1,122,419
2024-07-10	12.250	12.420	11.950	11.970	9.870	3,294,093
2024-07-09	12.210	12.410	12.030	12.070	9.953	2,791,879
2024-07-08	11.720	12.300	11.500	12.060	9.944	2,214,687
2024-07-05	11.710	11.850	11.520	11.720	9.664	931,501
2024-07-04	11.800	12.170	11.600	11.710	9.656	4,695,375
2024-07-03	12.240	12.400	11.700	11.790	9.722	5,175,157
2024-07-02	11.100	12.040	11.100	11.990	9.887	6,898,726
2024-07-01	10.820	11.150	10.650	11.040	9.103	1,908,346
2024-06-28	10.290	10.820	10.190	10.780	8.889	1,599,983
2024-06-27	9.620	10.320	9.620	10.240	8.444	1,621,887
2024-06-26	9.930	10.080	9.800	9.830	8.106	645,494
2024-06-25	9.950	9.950	9.850	9.910	8.172	97,312
2024-06-24	10.050	10.180	9.900	9.940	8.196	478,683
2024-06-21	10.340	10.340	10.050	10.100	8.328	679,599
2024-06-20	10.220	10.330	10.010	10.190	8.402	713,316
2024-06-14	10.280	10.400	10.000	10.060	8.295	313,490
2024-06-13	9.950	10.500	9.810	10.280	8.477	2,218,773
2024-06-12	9.550	10.000	9.390	9.800	8.081	715,426
2024-06-11	9.990	9.990	9.500	9.510	7.842	530,635
2024-06-10	9.850	9.960	9.750	9.800	8.081	338,555
2024-06-07	10.100	10.100	9.700	9.850	8.122	1,158,849
2024-06-06	10.470	10.500	10.010	10.100	8.328	705,931
2024-06-05	10.300	10.600	10.150	10.300	8.493	1,619,427
2024-06-04	10.980	10.980	10.140	10.190	8.402	3,013,642
2024-06-03	10.990	11.300	10.850	10.940	9.021	1,923,561
2024-05-31	11.000	11.150	10.800	10.870	8.963	765,302
2024-05-30	10.880	11.100	10.770	10.870	8.963	974,549
2024-05-29	11.410	11.570	10.750	10.880	8.971	2,727,563
2024-05-27	11.600	12.100	11.250	11.450	9.441	3,067,793
2024-05-24	11.700	11.900	11.500	11.600	9.565	2,387,715
2024-05-23	11.690	11.880	11.500	11.650	9.606	1,807,720
2024-05-22	12.200	12.200	11.400	11.520	9.499	1,996,393
2024-05-21	12.030	12.750	11.520	12.100	9.977	3,466,354
2024-05-20	12.510	12.530	12.060	12.120	9.994	1,318,376

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	1.0000 PKR
2025-04-21	2.0000 PKR
2024-04-17	1.0000 PKR
2023-04-19	0.7500 PKR
2022-04-20	6.0000 PKR
2021-05-05	2.5000 PKR
2020-05-19	2.0000 PKR
2019-04-19	2.0000 PKR

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