Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	7.430	7.440	7.270	7.310	4.988	140,500
2022-12-01	7.090	7.550	7.090	7.350	5.015	624,500
2022-11-30	7.210	7.250	7.100	7.180	4.899	204,500
2022-11-29	7.180	7.210	7.060	7.150	4.879	135,000
2022-11-28	6.910	7.230	6.870	7.190	4.906	489,500
2022-11-25	7.210	7.260	7.100	7.140	4.872	195,500
2022-11-24	7.130	7.230	7.070	7.170	4.892	342,500
2022-11-23	7.080	7.140	7.000	7.020	4.790	778,000
2022-11-22	7.140	7.280	7.000	7.060	4.817	2,083,500
2022-11-21	7.450	7.450	7.000	7.020	4.790	2,076,500
2022-11-18	7.300	7.400	7.290	7.390	5.042	118,500
2022-11-17	7.330	7.420	7.280	7.340	5.008	208,500
2022-11-16	7.410	7.490	7.310	7.350	5.015	245,500
2022-11-15	7.500	7.550	7.380	7.390	5.042	199,000
2022-11-14	7.400	7.500	7.350	7.440	5.076	237,500
2022-11-11	7.450	7.630	7.200	7.340	5.008	1,588,500
2022-11-10	7.380	7.550	7.380	7.400	5.049	444,000
2022-11-08	7.340	7.700	7.120	7.260	4.954	1,902,000
2022-11-07	7.200	7.290	6.990	7.220	4.926	1,477,000
2022-11-04	7.070	7.160	7.020	7.070	4.824	162,500
2022-11-03	7.230	7.230	7.100	7.130	4.865	321,500
2022-11-02	7.230	7.270	7.120	7.140	4.872	504,500
2022-11-01	7.280	7.280	7.100	7.150	4.879	578,500
2022-10-31	7.600	7.600	7.130	7.170	4.892	1,710,000
2022-10-28	7.750	7.750	7.370	7.400	5.049	484,000
2022-10-27	7.570	7.600	7.470	7.550	5.151	235,000
2022-10-26	7.730	7.730	7.400	7.430	5.070	710,000
2022-10-25	7.730	7.850	7.700	7.700	5.254	392,000
2022-10-24	7.440	7.900	7.440	7.730	5.274	1,531,500
2022-10-21	7.480	7.540	7.440	7.490	5.111	90,000
2022-10-20	7.500	7.500	7.460	7.480	5.104	155,000
2022-10-19	7.520	7.520	7.420	7.450	5.083	201,500
2022-10-18	7.580	7.580	7.420	7.450	5.083	178,500
2022-10-17	7.490	7.550	7.400	7.440	5.076	783,500
2022-10-14	7.500	7.580	7.370	7.420	5.063	307,500
2022-10-13	7.400	7.490	7.390	7.400	5.049	308,000
2022-10-12	7.420	7.480	7.390	7.410	5.056	145,500
2022-10-11	7.440	7.500	7.350	7.400	5.049	669,500
2022-10-10	7.420	7.540	7.360	7.390	5.042	435,500
2022-10-07	7.500	7.580	7.410	7.420	5.063	474,000
2022-10-06	7.500	7.570	7.400	7.490	5.111	295,500
2022-10-05	7.380	7.540	7.380	7.430	5.070	712,500
2022-10-04	7.510	7.650	7.370	7.380	5.035	1,243,500
2022-10-03	7.580	7.640	7.500	7.510	5.124	188,500
2022-09-30	7.520	7.630	7.500	7.560	5.158	60,000
2022-09-29	7.520	7.680	7.510	7.560	5.158	223,500
2022-09-28	7.650	7.730	7.490	7.510	5.124	392,000
2022-09-27	7.600	7.850	7.470	7.490	5.111	1,195,500
2022-09-26	7.590	7.790	7.500	7.570	5.165	380,000
2022-09-23	7.700	7.730	7.500	7.550	5.151	178,500
2022-09-22	7.550	7.680	7.450	7.630	5.206	638,000
2022-09-21	7.690	7.690	7.500	7.530	5.138	315,000
2022-09-20	7.900	8.040	7.460	7.530	5.138	1,384,000
2022-09-19	7.850	7.940	7.760	7.800	5.322	230,500
2022-09-16	7.980	8.030	7.750	7.790	5.315	499,500
2022-09-15	7.950	8.080	7.770	7.830	5.343	612,500
2022-09-14	7.960	7.960	7.820	7.850	5.356	96,000
2022-09-13	7.920	7.920	7.810	7.830	5.343	26,000
2022-09-12	7.810	7.980	7.800	7.850	5.356	314,000
2022-09-09	7.900	8.030	7.810	7.880	5.377	225,000

← NewerPage 17 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.