Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.750	16.890	16.400	16.470	16.470	450,757
2026-04-21	17.900	17.970	17.500	17.610	16.610	538,266
2026-04-20	18.160	18.160	17.400	17.750	16.742	758,390
2026-04-17	18.010	18.400	17.900	18.000	16.978	2,169,322
2026-04-16	17.600	18.050	17.500	17.970	16.950	1,697,384
2026-04-15	17.590	17.680	17.010	17.380	16.393	3,158,009
2026-04-14	17.500	17.700	17.360	17.400	16.412	583,788
2026-04-13	17.390	17.490	17.010	17.080	16.110	731,344
2026-04-10	17.980	18.400	17.400	17.420	16.431	1,667,139
2026-04-09	18.290	18.290	17.710	17.760	16.752	733,444
2026-04-08	17.880	18.400	17.000	18.300	17.261	2,602,363
2026-04-07	16.890	17.480	16.460	17.080	16.110	879,645
2026-04-06	16.250	16.780	16.250	16.750	15.799	338,146
2026-04-03	16.250	16.900	16.250	16.420	15.488	357,500
2026-04-02	16.770	16.970	16.160	16.630	15.686	310,740
2026-04-01	16.950	17.340	16.810	17.040	16.072	786,306
2026-03-31	16.990	17.190	16.500	16.630	15.686	299,978
2026-03-30	17.500	17.500	16.010	16.490	15.554	221,621
2026-03-27	17.750	17.900	17.000	17.130	16.157	528,651
2026-03-26	17.600	18.000	17.050	17.340	16.355	352,101
2026-03-25	17.600	18.000	17.400	17.780	16.770	256,736
2026-03-24	17.810	17.980	17.100	17.510	16.516	180,413
2026-03-19	17.000	17.400	16.250	17.320	16.337	141,266
2026-03-18	17.600	17.600	16.500	17.220	16.242	653,411
2026-03-17	17.800	17.900	16.750	17.130	16.157	260,574
2026-03-16	17.510	17.950	17.200	17.880	16.865	215,949
2026-03-13	17.420	18.000	17.020	17.540	16.544	207,406
2026-03-12	17.500	17.680	17.050	17.150	16.176	284,626
2026-03-11	17.060	17.900	17.000	17.580	16.582	1,294,923
2026-03-10	16.610	17.800	16.610	17.460	16.469	829,940
2026-03-09	17.520	18.500	16.170	16.380	15.450	947,835
2026-03-06	18.480	18.500	17.600	17.970	16.950	1,323,421
2026-03-05	18.240	18.490	18.010	18.420	17.374	502,846
2026-03-04	17.600	18.950	17.010	18.030	17.006	376,925
2026-03-03	18.000	18.950	17.800	18.410	17.365	603,557
2026-03-02	18.180	19.000	18.180	18.180	17.148	3,479,038
2026-02-27	20.000	20.990	19.250	20.200	19.053	361,609
2026-02-26	19.000	20.470	18.800	20.230	19.081	856,745
2026-02-25	19.190	19.750	18.800	19.530	18.421	1,033,699
2026-02-24	18.700	19.100	17.530	18.990	17.912	1,083,570
2026-02-23	19.990	19.990	18.490	18.750	17.685	581,837
2026-02-20	20.480	20.490	19.250	19.700	18.581	281,175
2026-02-19	21.150	21.150	19.990	20.060	18.921	336,224
2026-02-18	21.190	21.190	20.300	20.920	19.732	172,770
2026-02-17	21.250	21.350	20.540	20.850	19.666	505,044
2026-02-16	21.990	21.990	20.760	20.950	19.760	551,045
2026-02-13	21.240	22.200	20.840	21.730	20.496	2,043,121
2026-02-12	21.300	21.480	20.610	20.960	19.770	339,442
2026-02-11	20.450	21.680	20.070	21.320	20.109	1,116,020
2026-02-10	21.400	21.470	20.000	20.340	19.185	813,605
2026-02-09	21.590	21.720	21.000	21.120	19.921	440,588
2026-02-06	21.650	21.650	21.000	21.340	20.128	386,739
2026-02-04	21.400	21.400	20.870	21.180	19.977	261,308
2026-02-03	21.200	21.340	20.650	20.770	19.591	513,646
2026-02-02	20.940	21.500	20.210	21.040	19.845	1,260,710
2026-01-30	20.050	21.100	20.050	20.560	19.393	1,112,978
2026-01-29	21.300	21.300	20.000	20.370	19.213	1,217,831
2026-01-28	21.400	22.490	21.000	21.290	20.081	1,128,878
2026-01-27	21.790	21.790	20.550	21.180	19.977	763,906
2026-01-26	22.250	22.250	21.500	21.560	20.336	880,466

← NewerPage 3 of 21 · 1,215 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.