Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	8.000	8.190	7.800	7.830	5.343	214,500
2022-09-07	7.820	7.920	7.780	7.810	5.329	281,500
2022-09-06	8.010	8.080	7.790	7.800	5.322	1,089,500
2022-09-05	8.050	8.090	8.000	8.000	5.459	213,500
2022-09-02	8.070	8.190	8.050	8.070	5.506	298,000
2022-09-01	8.200	8.200	8.040	8.060	5.499	596,000
2022-08-31	8.200	8.290	8.120	8.150	5.561	780,500
2022-08-30	8.480	8.500	8.170	8.190	5.588	395,500
2022-08-29	8.400	8.640	8.200	8.330	5.684	536,500
2022-08-26	8.850	8.870	8.400	8.440	5.759	501,500
2022-08-25	8.160	8.890	8.160	8.760	5.977	2,490,000
2022-08-24	8.200	8.290	8.000	8.140	5.554	595,000
2022-08-23	8.450	8.480	8.110	8.150	5.561	1,846,500
2022-08-22	8.500	8.540	8.300	8.340	5.691	708,000
2022-08-19	8.670	8.880	8.350	8.440	5.759	2,477,000
2022-08-18	8.960	9.080	8.750	8.780	5.991	554,500
2022-08-17	9.070	9.200	8.900	9.040	6.168	934,000
2022-08-16	9.500	9.500	9.090	9.110	6.216	1,521,000
2022-08-15	8.830	9.300	8.730	9.150	6.243	2,387,500
2022-08-12	8.320	8.950	8.320	8.730	5.957	2,561,500
2022-08-11	8.220	8.540	8.220	8.400	5.731	1,638,500
2022-08-10	8.280	8.440	8.220	8.270	5.643	452,500
2022-08-05	8.090	8.340	8.090	8.270	5.643	619,500
2022-08-04	8.060	8.350	8.020	8.120	5.540	711,500
2022-08-03	8.010	8.190	7.920	8.030	5.479	635,500
2022-08-02	7.960	8.130	7.800	8.010	5.465	555,000
2022-08-01	8.030	8.240	8.000	8.010	5.465	318,500
2022-07-29	8.100	8.230	8.030	8.060	5.499	278,500
2022-07-28	7.900	8.350	7.900	8.110	5.534	400,500
2022-07-27	8.050	8.240	7.750	7.970	5.438	529,000
2022-07-26	8.060	8.190	8.030	8.050	5.493	240,000
2022-07-25	8.150	8.180	8.000	8.070	5.506	175,000
2022-07-22	8.050	8.500	7.960	8.270	5.643	577,000
2022-07-21	8.400	8.570	7.960	8.020	5.472	609,500
2022-07-20	8.520	8.700	8.340	8.420	5.745	311,500
2022-07-19	8.700	8.920	8.500	8.570	5.847	464,500
2022-07-18	8.650	8.970	8.620	8.740	5.963	445,000
2022-07-15	8.800	9.020	8.800	8.890	6.066	510,500
2022-07-14	9.000	9.000	8.820	8.940	6.100	382,500
2022-07-13	8.680	9.100	8.660	8.910	6.079	597,000
2022-07-07	8.670	9.050	8.670	8.750	5.970	686,000
2022-07-06	8.630	8.800	8.630	8.680	5.922	518,000
2022-07-05	8.620	8.810	8.620	8.680	5.922	144,000
2022-07-04	8.730	8.980	8.650	8.700	5.936	329,500
2022-07-01	8.620	8.900	8.620	8.810	6.011	280,000
2022-06-30	8.800	8.850	8.650	8.750	5.970	132,500
2022-06-29	8.770	8.970	8.760	8.800	6.004	210,500
2022-06-28	9.020	9.120	8.750	8.790	5.998	344,000
2022-06-27	8.710	8.950	8.710	8.900	6.073	468,000
2022-06-24	9.060	9.140	8.500	8.760	5.977	934,500
2022-06-23	9.020	9.200	9.010	9.040	6.168	607,000
2022-06-22	9.210	9.230	8.980	9.000	6.141	550,000
2022-06-21	9.070	9.140	9.020	9.110	6.216	518,000
2022-06-20	9.100	9.230	8.950	9.000	6.141	435,000
2022-06-17	9.000	9.250	8.930	9.080	6.195	580,000
2022-06-16	9.010	9.130	8.920	8.990	6.134	463,500
2022-06-15	9.000	9.190	8.990	9.010	6.148	333,500
2022-06-14	9.000	9.150	8.970	9.020	6.154	297,000
2022-06-13	9.200	9.200	8.910	8.980	6.127	547,000
2022-06-10	9.230	9.330	9.070	9.110	6.216	766,500

← NewerPage 18 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.