Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	22.110	22.640	21.900	22.020	20.770	986,464
2026-01-22	22.380	22.640	22.000	22.360	21.090	1,209,602
2026-01-21	22.990	23.300	22.000	22.250	20.987	1,226,065
2026-01-20	22.450	23.170	22.010	22.900	21.600	2,820,941
2026-01-19	22.970	23.400	22.150	22.250	20.987	3,302,919
2026-01-16	22.090	23.510	22.090	22.770	21.477	2,310,331
2026-01-15	22.010	22.790	21.500	21.720	20.487	1,928,514
2026-01-14	23.900	23.900	22.050	22.550	21.270	2,081,121
2026-01-13	24.000	24.600	23.250	23.450	22.118	2,033,562
2026-01-12	25.260	25.700	24.000	24.080	22.713	3,480,905
2026-01-09	24.010	26.280	24.010	25.290	23.854	19,372,971
2026-01-08	23.430	25.050	23.010	23.890	22.533	5,244,765
2026-01-07	23.510	24.190	23.000	23.430	22.100	2,280,723
2026-01-06	24.330	24.340	23.270	23.680	22.335	3,197,469
2026-01-05	24.190	25.350	23.550	24.470	23.080	8,605,380
2026-01-02	23.240	24.500	22.650	23.730	22.383	14,480,460
2026-01-01	20.700	22.650	20.590	22.650	21.364	12,061,000
2025-12-31	20.000	20.950	19.910	20.590	19.421	6,876,658
2025-12-30	19.190	20.780	19.190	20.080	18.940	11,295,130
2025-12-29	20.880	21.550	19.220	19.410	18.308	18,329,520
2025-12-26	20.000	20.010	19.400	20.010	18.874	11,920,240
2025-12-24	17.150	18.190	17.010	18.190	17.157	10,995,110
2025-12-23	16.450	16.950	16.330	16.540	15.601	6,418,897
2025-12-22	16.970	16.970	16.300	16.390	15.459	801,320
2025-12-19	17.180	17.250	16.700	16.770	15.818	1,248,495
2025-12-18	17.180	17.180	16.750	16.870	15.912	333,770
2025-12-17	17.250	17.480	16.620	16.970	16.006	1,494,592
2025-12-16	16.840	17.250	16.650	16.940	15.978	1,694,420
2025-12-15	16.220	16.770	16.100	16.650	15.705	1,312,066
2025-12-12	16.160	16.750	16.000	16.220	15.299	177,933
2025-12-11	16.250	16.250	16.050	16.160	15.242	229,279
2025-12-10	16.190	16.400	16.060	16.140	15.224	252,039
2025-12-09	16.200	16.200	15.990	16.050	15.139	398,592
2025-12-08	16.000	16.350	16.000	16.120	15.205	139,373
2025-12-05	16.200	16.640	16.000	16.040	15.129	492,519
2025-12-04	16.100	16.180	15.980	16.100	15.186	364,688
2025-12-03	16.090	16.340	15.870	16.010	15.101	495,800
2025-12-02	16.300	16.370	16.050	16.090	15.176	176,071
2025-12-01	16.340	16.350	16.000	16.230	15.308	310,140
2025-11-28	16.200	16.480	15.980	16.180	15.261	551,297
2025-11-27	16.240	16.240	15.960	16.080	15.167	409,553
2025-11-26	16.290	16.290	15.700	16.110	15.195	676,154
2025-11-25	16.400	16.400	16.000	16.210	15.290	421,696
2025-11-24	16.210	16.400	15.900	16.240	15.318	290,081
2025-11-21	16.860	17.050	16.000	16.160	15.242	1,213,445
2025-11-20	16.900	17.150	16.700	16.830	15.874	339,091
2025-11-19	17.390	17.390	16.800	16.850	15.893	485,110
2025-11-18	17.260	17.400	16.800	17.020	16.054	1,002,601
2025-11-17	16.500	17.430	16.500	17.040	16.072	2,725,260
2025-11-14	16.300	16.460	16.160	16.310	15.384	454,124
2025-11-13	16.260	16.480	16.010	16.190	15.271	415,150
2025-11-12	16.250	16.400	16.000	16.130	15.214	771,874
2025-11-11	16.750	16.750	16.060	16.260	15.337	884,449
2025-11-10	16.500	16.650	16.260	16.510	15.573	1,362,506
2025-11-07	16.380	16.550	15.850	16.240	15.318	1,526,801
2025-11-06	16.000	16.100	15.800	15.970	15.063	507,391
2025-11-05	16.240	16.450	15.950	16.100	15.186	673,596
2025-11-04	16.400	16.590	15.900	16.290	15.365	1,004,228
2025-11-03	16.500	16.850	16.200	16.390	15.459	2,200,634
2025-10-31	15.960	16.500	15.570	16.360	15.431	1,744,022

← NewerPage 4 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.