Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	6.020	6.060	5.990	6.000	4.581	434,500
2023-08-25	6.240	6.290	6.000	6.110	4.665	843,500
2023-08-24	6.060	6.190	6.040	6.080	4.642	226,000
2023-08-23	6.180	6.190	6.030	6.120	4.673	126,000
2023-08-22	6.000	6.200	6.000	6.060	4.627	677,000
2023-08-21	6.370	6.370	6.100	6.110	4.665	546,000
2023-08-18	6.190	6.650	6.190	6.390	4.879	836,000
2023-08-17	6.300	6.300	6.120	6.200	4.734	77,500
2023-08-16	6.350	6.350	6.210	6.240	4.765	107,000
2023-08-15	6.270	6.350	6.250	6.300	4.810	156,500
2023-08-11	6.210	6.300	6.100	6.230	4.757	166,000
2023-08-10	6.300	6.340	6.150	6.180	4.719	202,000
2023-08-09	6.440	6.460	6.120	6.210	4.742	1,385,000
2023-08-08	6.550	6.550	6.260	6.290	4.803	561,500
2023-08-07	6.420	6.500	6.380	6.450	4.925	191,000
2023-08-04	6.510	6.520	6.450	6.490	4.955	139,500
2023-08-03	6.700	6.700	6.510	6.540	4.994	389,500
2023-08-02	6.670	6.900	6.630	6.680	5.100	756,000
2023-08-01	6.600	6.890	6.450	6.570	5.016	1,073,000
2023-07-31	6.510	6.620	6.490	6.590	5.032	549,000
2023-07-27	6.410	6.690	6.400	6.540	4.994	201,000
2023-07-26	6.450	6.800	6.450	6.580	5.024	1,179,500
2023-07-25	6.410	6.500	6.350	6.390	4.879	383,000
2023-07-24	6.420	6.480	6.330	6.360	4.856	275,000
2023-07-21	6.570	6.570	6.400	6.440	4.917	359,000
2023-07-20	6.450	6.560	6.450	6.450	4.925	322,000
2023-07-19	6.640	6.640	6.450	6.450	4.925	238,500
2023-07-18	6.420	6.630	6.350	6.550	5.001	661,500
2023-07-17	6.200	6.470	6.200	6.400	4.887	1,169,000
2023-07-14	6.190	6.340	6.170	6.180	4.719	318,000
2023-07-13	6.370	6.430	6.200	6.250	4.772	381,500
2023-07-12	6.300	6.380	6.190	6.230	4.757	535,500
2023-07-11	6.170	6.360	6.150	6.330	4.833	772,000
2023-07-10	6.250	6.340	6.100	6.150	4.696	811,000
2023-07-07	6.350	6.350	6.190	6.210	4.742	248,000
2023-07-06	6.350	6.400	6.300	6.350	4.849	337,000
2023-07-05	6.400	6.480	6.300	6.320	4.826	109,000
2023-07-04	6.530	6.530	6.330	6.360	4.856	174,500
2023-07-03	6.600	6.780	6.400	6.540	4.994	454,500
2023-06-27	6.370	6.370	6.150	6.320	4.826	83,000
2023-06-26	6.110	6.280	6.110	6.250	4.772	50,000
2023-06-23	6.100	6.110	6.030	6.040	4.612	54,500
2023-06-22	6.060	6.170	6.000	6.090	4.650	201,500
2023-06-21	6.200	6.250	6.080	6.240	4.765	220,000
2023-06-20	6.210	6.250	6.200	6.200	4.734	200,000
2023-06-19	6.250	6.250	6.210	6.250	4.772	21,500
2023-06-16	6.250	6.300	6.200	6.230	4.757	588,500
2023-06-15	6.300	6.350	6.300	6.330	4.833	342,000
2023-06-14	6.310	6.400	6.310	6.350	4.849	476,000
2023-06-13	6.560	6.560	6.300	6.370	4.864	50,000
2023-06-12	6.600	6.600	6.410	6.450	4.925	192,500
2023-06-09	6.540	6.540	6.410	6.480	4.948	94,500
2023-06-08	6.450	6.500	6.350	6.400	4.887	307,000
2023-06-07	6.400	6.460	6.400	6.460	4.932	105,500
2023-06-06	6.400	6.440	6.310	6.400	4.887	179,500
2023-06-05	6.350	6.400	6.310	6.380	4.871	430,000
2023-06-02	6.280	6.390	6.280	6.330	4.833	297,000
2023-06-01	6.260	6.300	6.250	6.300	4.810	302,500
2023-05-31	6.300	6.340	6.200	6.220	4.749	345,500
2023-05-30	6.210	6.370	6.200	6.360	4.856	178,500

← NewerPage 14 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.