Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	9.170	9.330	9.170	9.200	6.277	926,000
2022-06-08	9.080	9.450	9.080	9.170	6.257	790,000
2022-06-07	9.190	9.440	9.060	9.100	6.209	806,500
2022-06-06	9.100	9.450	9.060	9.370	6.393	1,157,500
2022-06-03	9.280	9.480	9.000	9.170	6.257	971,500
2022-06-02	9.500	9.600	9.300	9.330	6.366	1,173,500
2022-06-01	9.150	9.800	9.150	9.490	6.475	6,024,000
2022-05-31	9.200	9.440	9.000	9.230	6.298	1,653,500
2022-05-30	9.400	9.600	9.100	9.170	6.257	1,441,000
2022-05-27	8.950	9.850	8.650	9.430	6.434	8,490,000
2022-05-26	8.800	9.030	8.700	8.920	6.086	2,003,500
2022-05-25	8.320	9.000	8.310	8.890	6.066	4,440,000
2022-05-24	9.000	9.540	8.500	8.850	6.038	841,500
2022-05-23	9.000	9.000	8.770	8.810	6.011	251,000
2022-05-20	9.000	9.310	9.000	9.070	6.189	227,000
2022-05-19	9.000	9.190	9.000	9.020	6.154	100,500
2022-05-18	8.700	9.750	8.600	9.120	6.223	751,500
2022-05-17	8.890	8.990	8.800	8.910	6.079	348,500
2022-05-16	8.900	9.150	8.850	8.850	6.038	430,500
2022-05-13	9.250	9.250	9.000	9.060	6.182	146,000
2022-05-12	8.800	9.100	8.800	9.020	6.154	250,000
2022-05-11	9.020	9.200	8.710	8.910	6.079	470,500
2022-05-10	9.200	9.380	9.000	9.170	6.257	220,000
2022-05-09	9.750	9.790	9.000	9.190	6.270	629,500
2022-05-06	10.490	10.490	9.800	9.880	6.741	728,000
2022-04-28	10.400	10.500	10.200	10.290	7.021	945,000
2022-04-27	10.300	10.650	10.300	10.450	7.130	777,500
2022-04-26	11.000	11.000	10.360	10.430	7.117	1,001,000
2022-04-25	11.900	11.900	10.810	10.900	7.437	2,819,500
2022-04-22	12.410	12.470	11.550	11.750	8.017	4,134,000
2022-04-21	11.100	12.000	11.100	12.000	8.188	5,137,000
2022-04-20	11.000	11.000	10.000	11.000	7.505	6,864,500
2022-04-19	31.500	32.750	31.170	32.000	5.913	13,591,514
2022-04-18	29.490	31.350	28.300	31.020	5.732	11,661,012
2022-04-15	30.250	30.340	29.310	29.420	5.437	6,094,506
2022-04-14	30.510	30.750	29.810	30.050	5.553	10,132,511
2022-04-13	30.550	31.440	29.910	30.400	5.618	8,911,509
2022-04-12	30.470	30.850	29.630	30.470	5.631	26,302,527
2022-04-11	29.460	29.460	29.460	29.460	5.444	3,781,504
2022-04-08	27.410	27.410	27.410	27.410	5.065	4,012,504
2022-04-07	25.500	25.500	25.500	25.500	4.712	6,157,506
2022-04-06	21.900	23.730	21.900	23.730	4.385	436,500
2022-04-05	21.710	22.100	21.700	22.080	4.080	43,500
2022-04-04	21.500	21.980	21.400	21.780	4.025	37,500
2022-04-01	22.250	22.250	21.400	21.960	4.058	52,500
2022-03-31	21.900	21.900	21.900	21.900	4.047	1,500
2022-03-30	21.890	21.900	21.620	21.900	4.047	6,000
2022-03-29	21.590	21.750	21.590	21.620	3.995	34,500
2022-03-28	21.000	21.480	20.600	21.440	3.962	51,000
2022-03-25	21.490	21.490	21.490	21.490	3.971	3,000
2022-03-24	20.920	21.480	20.920	21.410	3.956	378,000
2022-03-21	20.910	21.490	20.900	21.430	3.960	9,000
2022-03-18	20.510	21.490	20.510	21.490	3.971	9,000
2022-03-17	20.260	21.490	20.260	21.440	3.962	261,000
2022-03-16	20.650	21.450	20.650	21.020	3.884	18,000
2022-03-14	20.760	21.250	20.750	20.960	3.873	10,500
2022-03-11	21.100	21.200	21.100	21.200	3.918	18,000
2022-03-10	20.900	21.190	20.250	20.780	3.840	217,500
2022-03-09	20.860	21.450	20.750	21.060	3.892	177,000
2022-03-08	21.150	21.480	20.810	21.120	3.903	66,000

← NewerPage 19 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.