Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	6.590	6.730	6.550	6.580	4.490	56,500
2023-02-23	6.590	6.750	6.530	6.720	4.585	273,500
2023-02-22	6.700	6.720	6.500	6.660	4.544	285,500
2023-02-21	6.570	6.700	6.570	6.610	4.510	402,000
2023-02-20	6.580	6.740	6.530	6.570	4.483	188,000
2023-02-17	6.450	6.710	6.450	6.680	4.558	319,000
2023-02-16	6.540	6.670	6.540	6.540	4.462	58,500
2023-02-15	6.650	6.680	6.550	6.600	4.503	66,000
2023-02-14	6.640	6.700	6.590	6.650	4.537	124,000
2023-02-13	6.750	6.750	6.560	6.600	4.503	149,500
2023-02-10	6.570	6.640	6.510	6.550	4.469	200,000
2023-02-09	6.440	6.600	6.440	6.540	4.462	442,500
2023-02-08	6.600	6.600	6.490	6.500	4.435	156,500
2023-02-07	6.500	6.650	6.500	6.570	4.483	203,000
2023-02-06	6.360	6.520	6.360	6.500	4.435	166,500
2023-02-03	6.450	6.500	6.340	6.360	4.340	82,000
2023-02-02	6.360	6.500	6.300	6.400	4.367	71,500
2023-02-01	6.340	6.550	6.340	6.400	4.367	75,500
2023-01-31	6.850	6.850	6.200	6.400	4.367	2,633,000
2023-01-30	6.790	6.800	6.650	6.700	4.572	211,500
2023-01-27	6.950	6.950	6.700	6.700	4.572	69,500
2023-01-26	6.800	6.950	6.770	6.880	4.694	128,000
2023-01-25	7.050	7.050	6.700	6.740	4.599	1,262,500
2023-01-24	7.180	7.180	6.950	7.120	4.858	181,000
2023-01-23	6.750	7.270	6.720	7.130	4.865	409,500
2023-01-20	6.700	6.790	6.650	6.750	4.606	93,000
2023-01-19	6.750	6.790	6.690	6.700	4.572	350,500
2023-01-18	6.790	6.890	6.700	6.730	4.592	242,500
2023-01-17	6.700	6.890	6.700	6.750	4.606	271,000
2023-01-16	6.900	6.900	6.760	6.770	4.619	47,000
2023-01-13	6.750	6.950	6.750	6.840	4.667	113,500
2023-01-12	7.000	7.020	6.950	6.970	4.756	125,500
2023-01-11	6.850	6.990	6.750	6.980	4.763	1,242,500
2023-01-10	6.890	6.920	6.810	6.870	4.688	130,500
2023-01-09	6.900	6.900	6.750	6.800	4.640	162,500
2023-01-06	6.900	6.900	6.760	6.770	4.619	126,000
2023-01-05	6.850	6.850	6.700	6.790	4.633	101,500
2023-01-04	6.750	6.830	6.700	6.760	4.612	272,000
2023-01-03	7.050	7.100	6.600	6.700	4.572	1,521,000
2023-01-02	6.800	7.070	6.800	6.990	4.769	681,000
2022-12-30	6.900	6.900	6.750	6.860	4.681	214,000
2022-12-29	6.900	6.900	6.700	6.810	4.647	219,000
2022-12-28	6.850	6.900	6.700	6.730	4.592	128,500
2022-12-27	6.900	6.980	6.820	6.860	4.681	117,500
2022-12-26	6.810	7.000	6.810	6.910	4.715	334,000
2022-12-23	6.710	6.900	6.710	6.860	4.681	223,500
2022-12-22	6.670	6.900	6.500	6.760	4.612	417,000
2022-12-21	6.850	6.950	6.700	6.720	4.585	117,000
2022-12-20	7.030	7.030	6.650	6.710	4.578	475,000
2022-12-19	6.990	6.990	6.870	6.900	4.708	295,000
2022-12-16	7.000	7.000	6.870	6.900	4.708	459,500
2022-12-15	7.220	7.220	6.950	6.960	4.749	843,500
2022-12-14	7.300	7.330	7.200	7.290	4.974	230,500
2022-12-13	7.290	7.380	7.200	7.300	4.981	253,500
2022-12-12	7.170	7.290	7.150	7.260	4.954	240,500
2022-12-09	7.180	7.270	7.110	7.270	4.960	137,500
2022-12-08	7.250	7.250	7.140	7.150	4.879	104,000
2022-12-07	7.110	7.270	7.110	7.180	4.899	115,500
2022-12-06	7.160	7.290	7.090	7.120	4.858	121,500
2022-12-05	7.330	7.330	7.100	7.170	4.892	222,500

← NewerPage 16 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.