Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	6.280	6.370	6.260	6.300	4.810	103,000
2023-05-26	6.200	6.330	6.200	6.310	4.818	226,000
2023-05-25	5.580	6.340	5.580	6.280	4.795	162,000
2023-05-24	6.260	6.430	6.250	6.400	4.887	410,000
2023-05-23	6.380	6.440	6.300	6.300	4.810	397,500
2023-05-22	6.440	6.500	6.350	6.390	4.879	368,500
2023-05-19	6.260	6.440	6.250	6.370	4.864	319,500
2023-05-18	6.300	6.380	6.270	6.290	4.803	162,000
2023-05-17	6.270	6.530	6.270	6.380	4.871	322,500
2023-05-16	6.350	6.440	6.260	6.370	4.864	106,500
2023-05-15	6.490	6.490	6.310	6.350	4.849	71,000
2023-05-12	6.490	6.500	6.390	6.470	4.940	195,000
2023-05-11	6.390	6.400	6.280	6.350	4.849	78,000
2023-05-10	6.220	6.280	6.210	6.280	4.795	63,500
2023-05-09	6.250	6.400	6.220	6.220	4.749	88,500
2023-05-08	6.390	6.450	6.300	6.350	4.849	130,000
2023-05-05	6.380	6.440	6.380	6.400	4.887	12,500
2023-05-04	6.500	6.500	6.380	6.400	4.887	319,000
2023-05-03	6.510	6.510	6.350	6.380	4.871	278,000
2023-05-02	6.500	6.520	6.350	6.420	4.902	130,500
2023-04-28	6.530	6.590	6.400	6.500	4.963	258,000
2023-04-27	6.530	6.640	6.500	6.570	5.016	155,500
2023-04-26	6.310	6.650	6.310	6.640	5.070	632,000
2023-04-20	6.390	6.550	6.390	6.520	4.978	237,000
2023-04-19	6.480	6.480	6.200	6.400	4.887	430,500
2023-04-18	7.080	7.240	7.050	7.050	4.810	571,000
2023-04-17	7.100	7.100	7.000	7.080	4.831	287,000
2023-04-13	7.030	7.060	6.990	7.040	4.804	210,000
2023-04-12	7.000	7.030	6.990	7.000	4.776	123,000
2023-04-11	6.930	7.010	6.930	6.970	4.756	99,500
2023-04-10	6.860	7.050	6.860	7.000	4.776	52,500
2023-04-07	7.010	7.050	6.910	6.970	4.756	216,000
2023-04-06	7.040	7.050	6.950	7.000	4.776	346,000
2023-04-05	7.100	7.110	6.900	6.920	4.722	335,500
2023-04-04	7.650	7.700	6.970	7.040	4.804	1,545,000
2023-04-03	7.750	7.750	7.510	7.660	5.227	359,500
2023-03-31	7.570	7.750	7.570	7.680	5.240	330,000
2023-03-30	7.290	7.650	7.290	7.570	5.165	254,000
2023-03-29	7.480	7.490	7.400	7.410	5.056	71,000
2023-03-28	7.600	7.680	7.360	7.390	5.042	471,000
2023-03-27	7.320	7.730	7.320	7.600	5.186	288,500
2023-03-24	7.640	7.640	7.500	7.600	5.186	112,500
2023-03-22	7.600	7.650	7.330	7.540	5.145	257,000
2023-03-21	7.460	7.540	7.400	7.460	5.090	212,500
2023-03-20	7.450	7.600	7.450	7.540	5.145	37,500
2023-03-17	7.600	7.610	7.530	7.580	5.172	494,000
2023-03-16	7.570	7.690	7.530	7.570	5.165	502,500
2023-03-15	7.370	7.600	7.370	7.530	5.138	241,000
2023-03-14	7.360	7.570	7.360	7.470	5.097	772,000
2023-03-13	7.400	7.450	7.340	7.390	5.042	240,000
2023-03-10	7.180	7.400	7.180	7.350	5.015	736,500
2023-03-09	7.080	7.190	7.000	7.120	4.858	301,000
2023-03-08	7.090	7.100	6.970	6.990	4.769	222,000
2023-03-07	6.840	7.100	6.800	7.050	4.810	370,500
2023-03-06	6.790	6.850	6.710	6.790	4.633	128,500
2023-03-03	6.630	6.750	6.600	6.700	4.572	354,000
2023-03-02	6.680	6.700	6.600	6.660	4.544	117,500
2023-03-01	6.620	6.690	6.550	6.630	4.524	155,500
2023-02-28	6.610	6.740	6.600	6.620	4.517	110,500
2023-02-27	6.730	6.730	6.610	6.700	4.572	52,500

← NewerPage 15 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.