Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	7.500	7.650	7.500	7.600	5.803	168,500
2023-11-21	7.500	7.740	7.500	7.580	5.788	258,000
2023-11-20	7.790	7.790	7.350	7.620	5.818	268,500
2023-11-17	7.510	7.900	7.510	7.670	5.856	504,500
2023-11-16	7.600	7.800	7.450	7.670	5.856	688,000
2023-11-15	7.600	7.640	7.450	7.490	5.719	235,000
2023-11-14	7.110	7.550	7.110	7.460	5.696	1,119,500
2023-11-13	6.880	7.300	6.880	7.180	5.482	1,172,000
2023-11-10	6.720	6.990	6.710	6.770	5.169	149,500
2023-11-08	6.700	6.800	6.700	6.750	5.154	269,000
2023-11-07	6.860	6.860	6.670	6.700	5.116	231,500
2023-11-06	6.710	6.850	6.620	6.770	5.169	248,000
2023-11-03	6.520	6.850	6.510	6.750	5.154	393,500
2023-11-02	6.510	6.650	6.510	6.620	5.055	310,000
2023-11-01	6.430	6.560	6.430	6.550	5.001	258,500
2023-10-31	6.500	6.550	6.400	6.510	4.971	219,000
2023-10-30	6.510	6.570	6.450	6.500	4.963	66,500
2023-10-27	6.410	6.490	6.410	6.450	4.925	70,000
2023-10-26	6.550	6.550	6.400	6.480	4.948	208,000
2023-10-25	6.300	6.600	6.250	6.530	4.986	370,000
2023-10-24	6.220	6.310	6.220	6.270	4.787	86,000
2023-10-23	6.300	6.380	6.290	6.300	4.810	311,000
2023-10-20	6.350	6.390	6.300	6.300	4.810	123,000
2023-10-19	6.310	6.320	6.200	6.310	4.818	113,500
2023-10-18	6.250	6.330	6.200	6.300	4.810	79,000
2023-10-17	6.350	6.350	6.200	6.300	4.810	204,500
2023-10-16	6.250	6.310	6.100	6.240	4.765	346,500
2023-10-13	6.200	6.290	6.200	6.260	4.780	424,500
2023-10-12	6.200	6.250	6.200	6.210	4.742	60,500
2023-10-11	6.200	6.240	6.200	6.200	4.734	233,500
2023-10-10	6.100	6.240	6.060	6.210	4.742	314,000
2023-10-09	6.050	6.100	6.000	6.050	4.619	73,500
2023-10-06	6.130	6.150	6.010	6.020	4.597	87,000
2023-10-05	6.090	6.130	6.050	6.120	4.673	77,000
2023-10-04	6.010	6.130	6.000	6.030	4.604	373,500
2023-10-03	5.920	6.060	5.920	6.000	4.581	78,500
2023-10-02	5.950	6.040	5.950	5.960	4.551	371,500
2023-09-28	6.080	6.080	5.960	5.960	4.551	29,000
2023-09-27	6.000	6.000	5.910	6.000	4.581	213,000
2023-09-26	6.100	6.100	5.960	6.050	4.619	297,500
2023-09-25	5.910	6.130	5.910	6.070	4.635	237,000
2023-09-22	6.000	6.050	5.930	6.000	4.581	464,000
2023-09-21	5.920	6.040	5.920	6.000	4.581	221,500
2023-09-20	6.070	6.090	5.960	6.000	4.581	16,500
2023-09-19	6.000	6.050	5.920	5.960	4.551	179,500
2023-09-18	6.130	6.130	5.990	6.010	4.589	75,500
2023-09-15	6.050	6.050	6.000	6.020	4.597	150,000
2023-09-14	6.050	6.050	6.000	6.000	4.581	49,000
2023-09-13	6.010	6.140	6.000	6.000	4.581	218,500
2023-09-12	6.100	6.100	6.050	6.060	4.627	414,500
2023-09-11	6.050	6.150	6.050	6.100	4.658	304,000
2023-09-08	6.050	6.110	6.040	6.110	4.665	28,500
2023-09-07	6.120	6.150	6.030	6.040	4.612	17,500
2023-09-06	6.000	6.100	5.710	6.070	4.635	166,000
2023-09-05	5.980	6.030	5.900	6.010	4.589	262,500
2023-09-04	5.790	5.910	5.750	5.880	4.490	251,500
2023-09-01	5.710	5.750	5.520	5.680	4.337	286,000
2023-08-31	5.620	5.750	5.610	5.720	4.367	755,500
2023-08-30	5.780	5.860	5.650	5.660	4.322	535,500
2023-08-29	5.910	6.000	5.700	5.750	4.390	794,500

← NewerPage 13 of 21 · 1,214 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.