Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	12.510	12.530	12.060	12.120	9.994	1,318,376
2024-05-17	12.880	13.000	12.430	12.490	10.299	2,099,500
2024-05-16	12.800	13.000	12.120	12.770	10.530	5,937,000
2024-05-15	13.610	13.610	12.110	12.530	10.332	11,972,500
2024-05-14	12.610	12.610	12.610	12.610	10.398	814,500
2024-05-13	11.610	11.610	11.450	11.610	9.573	2,946,500
2024-05-10	10.470	10.750	10.200	10.610	8.749	2,114,000
2024-05-09	10.580	10.600	10.150	10.300	8.493	1,651,500
2024-05-08	10.430	10.550	10.100	10.230	8.435	949,000
2024-05-07	10.400	10.950	10.250	10.570	8.716	5,515,500
2024-05-06	11.030	11.310	10.400	10.560	8.708	5,560,000
2024-05-03	10.850	11.350	10.850	11.170	9.211	981,500
2024-05-02	11.780	11.780	11.000	11.080	9.136	1,874,000
2024-04-30	11.600	12.000	11.500	11.620	9.582	2,053,500
2024-04-29	11.700	12.100	11.600	11.640	9.598	3,072,500
2024-04-26	12.180	12.190	11.600	11.710	9.656	2,665,500
2024-04-25	11.700	12.290	11.500	12.020	9.911	5,770,000
2024-04-24	11.950	12.190	11.500	11.610	9.573	2,579,500
2024-04-23	12.100	12.200	11.800	11.840	9.763	2,661,000
2024-04-22	12.050	12.440	11.950	12.020	9.911	1,977,000
2024-04-19	11.760	12.380	11.600	12.050	9.936	3,751,000
2024-04-18	12.300	12.390	11.500	11.910	9.821	3,219,000
2024-04-17	12.100	12.580	12.100	12.250	10.101	4,524,000
2024-04-16	13.460	14.000	13.300	13.510	10.315	7,495,000
2024-04-15	13.600	13.850	13.260	13.400	10.231	3,623,500
2024-04-09	14.100	14.100	13.600	13.770	10.514	3,553,500
2024-04-08	13.750	14.340	13.440	13.890	10.606	6,259,000
2024-04-04	13.550	14.890	13.310	13.710	10.468	11,732,500
2024-04-03	15.250	15.660	14.300	14.300	10.919	6,012,500
2024-04-02	16.300	16.580	15.010	15.460	11.804	13,127,500
2024-04-01	15.200	15.940	15.000	15.940	12.171	15,086,000
2024-03-29	14.340	14.860	12.780	14.830	11.323	12,838,500
2024-03-28	14.940	14.940	13.700	13.820	10.552	4,534,000
2024-03-27	14.510	15.150	14.310	14.730	11.247	8,863,000
2024-03-26	14.340	14.990	14.070	14.560	11.117	10,249,500
2024-03-25	12.990	14.080	12.260	13.990	10.682	15,027,500
2024-03-22	13.080	13.080	11.550	13.080	9.987	24,162,000
2024-03-21	12.080	12.080	12.080	12.080	9.224	168,500
2024-03-20	11.080	11.080	11.080	11.080	8.460	239,500
2024-03-19	10.080	10.080	10.080	10.080	7.696	1,134,500
2024-03-18	8.240	9.080	8.200	9.080	6.933	2,417,000
2024-03-15	8.200	8.200	8.000	8.080	6.169	121,500
2024-03-14	8.130	8.130	7.950	8.050	6.147	80,500
2024-03-13	8.140	8.140	7.930	7.960	6.078	269,000
2024-03-12	8.250	8.250	8.000	8.020	6.124	155,000
2024-03-11	8.230	8.230	8.060	8.090	6.177	301,500
2024-03-08	8.200	8.200	8.010	8.110	6.192	146,000
2024-03-07	8.140	8.140	7.990	8.010	6.116	104,000
2024-03-06	8.250	8.250	8.000	8.110	6.192	127,000
2024-03-05	8.220	8.220	8.000	8.130	6.208	201,500
2024-03-04	8.120	8.270	8.050	8.130	6.208	388,000
2024-03-01	8.050	8.270	7.990	8.110	6.192	274,500
2024-02-29	8.280	8.280	8.050	8.150	6.223	436,000
2024-02-28	8.170	8.180	8.000	8.130	6.208	136,000
2024-02-27	8.100	8.200	8.050	8.060	6.154	101,500
2024-02-26	8.180	8.250	8.060	8.100	6.185	334,500
2024-02-23	8.090	8.170	7.900	8.080	6.169	703,500
2024-02-22	8.000	8.100	7.980	8.020	6.124	700,500
2024-02-21	7.950	8.070	7.850	8.030	6.131	293,500
2024-02-20	7.930	7.930	7.710	7.770	5.933	57,000

← NewerPage 11 of 21 · 1,216 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.