Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.400	17.600	17.020	17.200	17.200	821,492
2026-07-21	17.750	18.010	17.300	17.360	17.360	2,025,136
2026-07-20	17.520	17.800	17.350	17.750	17.750	837,096
2026-07-17	17.310	17.740	17.210	17.620	17.620	1,663,330
2026-07-16	16.810	17.550	16.810	17.240	17.240	832,463
2026-07-15	16.990	17.240	16.820	16.940	16.940	695,435
2026-07-14	17.490	17.490	16.690	16.770	16.770	1,560,384
2026-07-13	18.250	18.300	17.500	17.630	17.630	1,309,846
2026-07-10	18.400	19.000	18.250	18.340	18.340	2,049,957
2026-07-09	18.250	18.650	17.850	18.220	18.220	1,794,082
2026-07-08	18.750	19.200	17.800	18.180	18.180	7,269,923
2026-07-07	18.130	19.280	17.870	18.780	18.780	7,199,054
2026-07-06	18.230	18.350	17.850	18.120	18.120	3,200,283
2026-07-03	17.930	19.000	17.650	18.100	18.100	18,996,584
2026-07-02	17.520	18.390	17.350	17.710	17.710	8,429,556
2026-07-01	17.000	17.450	16.900	17.260	17.260	2,681,777
2026-06-30	16.820	16.990	16.500	16.730	16.730	937,420
2026-06-29	16.700	16.900	16.480	16.530	16.530	1,107,259
2026-06-24	17.050	17.200	16.500	16.830	16.830	2,514,557
2026-06-23	17.250	17.390	16.800	16.910	16.910	1,190,686
2026-06-22	17.300	17.650	16.910	16.970	16.970	1,495,241
2026-06-19	17.790	17.800	16.550	17.150	17.150	2,790,249
2026-06-18	18.000	18.430	17.680	17.750	17.750	9,445,827
2026-06-17	16.490	18.060	16.250	17.890	17.890	17,137,566
2026-06-16	16.180	16.500	16.100	16.420	16.420	1,038,428
2026-06-15	16.500	16.750	16.100	16.180	16.180	1,893,453
2026-06-12	16.440	16.700	16.300	16.320	16.320	1,867,469
2026-06-11	16.180	16.420	16.040	16.240	16.240	885,487
2026-06-10	16.000	16.650	15.950	16.180	16.180	5,548,160
2026-06-09	15.900	16.070	15.400	15.940	15.940	4,620,708
2026-06-08	15.750	15.990	15.490	15.680	15.680	420,292
2026-06-05	16.210	16.210	15.750	15.860	15.860	626,717
2026-06-04	16.000	16.050	15.850	15.920	15.920	342,499
2026-06-03	16.200	16.300	15.800	15.910	15.910	279,869
2026-06-02	16.500	16.500	16.020	16.130	16.130	317,293
2026-06-01	16.500	16.750	16.270	16.350	16.350	183,879
2026-05-29	16.150	17.400	16.000	16.670	16.670	2,452,551
2026-05-25	16.090	16.490	15.900	16.120	16.120	973,811
2026-05-22	16.030	16.030	15.610	15.880	15.880	89,059
2026-05-21	15.600	16.290	15.410	15.990	15.990	1,456,837
2026-05-20	15.440	15.700	15.110	15.510	15.510	184,434
2026-05-19	15.570	15.570	15.150	15.290	15.290	1,271,631
2026-05-18	15.520	15.650	14.910	15.060	15.060	347,250
2026-05-15	16.000	16.000	15.500	15.630	15.630	1,492,602
2026-05-14	15.430	15.700	15.350	15.440	15.440	1,327,944
2026-05-13	15.400	15.930	15.360	15.430	15.430	526,930
2026-05-12	16.200	16.490	15.500	15.610	15.610	1,014,450
2026-05-11	16.100	16.180	15.800	16.100	16.100	762,435
2026-05-08	15.900	16.140	15.700	16.030	16.030	562,960
2026-05-07	15.890	16.100	15.610	16.000	16.000	419,751
2026-05-06	15.800	16.300	15.500	15.570	15.570	2,867,739
2026-05-05	15.850	16.950	15.470	15.770	15.770	825,354
2026-05-04	16.440	16.490	15.800	15.850	15.850	367,355
2026-04-30	16.610	16.920	15.800	16.000	16.000	568,430
2026-04-29	16.650	17.280	16.340	16.410	16.410	1,265,865
2026-04-28	16.690	16.690	16.350	16.530	16.530	558,796
2026-04-27	16.930	16.930	16.250	16.420	16.420	1,263,895
2026-04-24	16.580	17.250	16.250	16.580	16.580	1,581,392
2026-04-23	16.770	16.770	16.000	16.180	16.180	488,371
2026-04-22	16.750	16.890	16.400	16.470	16.470	450,757

← NewerPage 2 of 21 · 1,213 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.