Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	21.150	21.480	20.810	21.120	3.903	66,000
2022-03-07	21.510	21.700	21.150	21.150	3.908	249,000
2022-03-04	21.600	21.700	21.530	21.550	3.982	19,500
2022-03-03	21.660	22.000	21.660	21.890	4.045	73,500
2022-03-02	21.600	22.490	21.510	21.930	4.053	90,000
2022-03-01	21.660	22.000	21.300	21.900	4.047	90,000
2022-02-28	22.500	22.500	22.500	22.500	4.158	18,000
2022-02-25	22.550	22.550	22.250	22.250	4.112	13,500
2022-02-23	21.610	22.290	21.600	22.290	4.119	15,000
2022-02-21	22.500	22.500	22.160	22.500	4.158	28,500
2022-02-17	22.040	22.450	22.040	22.160	4.095	12,000
2022-02-16	22.500	22.600	21.510	22.450	4.149	81,000
2022-02-15	22.510	22.980	22.250	22.710	4.197	52,500
2022-02-11	22.800	23.190	22.750	23.190	4.285	12,000
2022-02-10	22.760	23.010	22.000	22.780	4.210	157,500
2022-02-09	22.250	22.490	22.050	22.450	4.149	55,500
2022-02-08	22.500	22.970	22.500	22.730	4.200	12,000
2022-02-07	22.560	22.560	22.550	22.550	4.167	6,000
2022-02-04	22.750	22.990	22.750	22.800	4.213	37,500
2022-02-03	22.740	22.880	22.740	22.880	4.228	10,500
2022-02-02	22.640	22.640	22.300	22.390	4.138	78,000
2022-02-01	21.760	22.700	21.760	22.360	4.132	99,000
2022-01-31	22.000	22.000	21.970	22.000	4.065	18,000
2022-01-27	22.000	22.030	21.850	21.970	4.060	21,000
2022-01-26	22.030	22.050	22.010	22.030	4.071	19,500
2022-01-25	22.110	22.400	22.110	22.400	4.139	4,500
2022-01-20	22.100	22.500	21.800	22.360	4.132	24,000
2022-01-19	22.000	22.700	21.910	22.300	4.121	22,500
2022-01-18	22.100	22.100	22.100	22.100	4.084	3,000
2022-01-17	21.800	22.680	21.800	22.200	4.102	16,500
2022-01-13	22.310	22.310	22.200	22.200	4.102	22,500
2022-01-12	22.400	22.400	22.200	22.200	4.102	7,500
2022-01-11	22.100	22.300	22.100	22.200	4.102	102,000
2022-01-10	22.300	22.400	22.000	22.010	4.067	2,749,503
2022-01-07	21.900	22.000	21.900	21.950	4.056	3,000
2022-01-06	22.400	22.400	21.750	21.850	4.038	63,000
2022-01-05	22.210	22.210	22.200	22.200	4.102	3,000
2022-01-04	22.030	23.200	22.030	22.400	4.139	217,500
2022-01-03	22.400	22.400	22.390	22.390	4.138	15,000
2021-12-31	22.400	22.400	22.400	22.400	4.139	13,500
2021-12-30	22.250	22.400	22.250	22.400	4.139	31,500
2021-12-29	22.400	22.400	22.100	22.140	4.091	12,000
2021-12-28	22.520	22.520	22.100	22.370	4.134	187,500
2021-12-27	23.440	23.440	23.440	23.440	4.332	18,000
2021-12-20	23.440	23.440	22.800	23.440	4.332	9,000
2021-12-17	22.220	23.440	22.220	22.800	4.213	16,500
2021-12-16	23.490	23.490	22.510	23.110	4.271	13,500
2021-12-15	21.520	23.380	21.520	23.210	4.289	43,500
2021-12-13	22.200	23.000	22.010	22.690	4.193	46,500
2021-12-09	22.750	22.990	22.200	22.950	4.241	88,500
2021-12-08	21.780	23.870	21.780	23.000	4.250	10,500
2021-12-06	21.520	22.740	21.260	22.740	4.202	21,000
2021-12-03	21.900	23.400	21.500	22.220	4.106	78,000
2021-12-02	22.120	23.890	22.100	22.100	4.084	46,500
2021-12-01	22.060	22.700	22.060	22.700	4.195	12,000
2021-11-30	22.800	22.800	22.500	22.510	4.160	108,000
2021-11-29	21.180	24.500	21.180	23.000	4.250	43,500
2021-11-26	21.670	23.780	21.670	22.840	4.221	15,000
2021-11-24	22.000	23.900	21.120	23.360	4.317	94,500
2021-11-23	22.310	22.310	22.310	22.310	4.123	3,000

← NewerPage 20 of 21 · 1,217 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.