Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	16.550	16.740	15.520	15.750	14.856	1,128,156
2025-10-29	16.940	16.980	16.250	16.470	15.535	1,648,608
2025-10-28	16.760	17.490	16.250	16.450	15.516	1,146,166
2025-10-27	16.050	16.950	16.050	16.650	15.705	877,414
2025-10-24	17.100	17.500	16.500	16.670	15.723	651,482
2025-10-23	17.800	17.800	16.800	16.980	16.016	2,422,694
2025-10-22	17.230	18.170	17.230	17.780	16.770	3,178,603
2025-10-21	18.000	18.050	17.210	17.490	16.497	2,476,258
2025-10-20	17.300	18.700	17.300	17.810	16.799	8,193,778
2025-10-17	15.820	17.000	15.650	17.000	16.035	11,145,450
2025-10-16	15.600	16.250	15.180	15.450	14.573	6,200,781
2025-10-15	15.250	15.350	14.800	15.230	14.365	713,178
2025-10-14	15.360	15.360	14.920	15.170	14.309	574,193
2025-10-13	15.360	15.500	14.610	15.010	14.158	688,007
2025-10-10	15.690	15.690	15.200	15.360	14.488	208,480
2025-10-09	15.750	15.880	15.330	15.460	14.582	758,801
2025-10-08	15.520	15.740	15.450	15.500	14.620	522,123
2025-10-07	15.880	15.880	15.350	15.540	14.658	923,509
2025-10-06	16.080	16.080	15.600	15.680	14.790	1,009,360
2025-10-03	15.990	16.250	15.700	16.090	15.176	2,936,727
2025-10-02	15.780	16.000	15.560	15.860	14.959	860,919
2025-10-01	15.620	16.050	15.400	15.780	14.884	2,140,299
2025-09-30	15.900	15.900	15.360	15.610	14.724	1,499,982
2025-09-29	16.120	16.200	15.560	15.690	14.799	1,556,529
2025-09-26	16.200	16.450	15.800	16.120	15.205	2,770,689
2025-09-25	16.020	16.200	15.780	16.050	15.139	2,117,338
2025-09-24	15.650	16.400	15.590	16.000	15.091	7,133,846
2025-09-23	14.990	15.650	14.950	15.500	14.620	3,741,364
2025-09-22	14.990	15.100	14.560	14.850	14.007	1,402,142
2025-09-19	14.810	15.240	14.510	14.840	13.997	1,928,668
2025-09-18	14.750	15.250	14.300	14.950	14.101	2,342,898
2025-09-17	14.120	14.610	14.120	14.520	13.696	2,216,065
2025-09-16	14.160	14.300	14.060	14.100	13.299	727,375
2025-09-15	14.370	14.380	14.060	14.150	13.347	291,070
2025-09-12	14.150	14.500	14.100	14.150	13.347	427,140
2025-09-11	14.250	14.400	14.100	14.170	13.365	814,982
2025-09-10	14.150	14.500	14.150	14.250	13.441	147,786
2025-09-09	14.650	14.650	14.220	14.280	13.469	354,009
2025-09-08	14.280	14.550	14.110	14.480	13.658	962,377
2025-09-05	14.380	14.410	14.220	14.280	13.469	604,321
2025-09-04	14.400	14.490	14.210	14.270	13.460	988,508
2025-09-03	14.500	14.540	14.250	14.400	13.582	548,287
2025-09-02	14.390	14.700	14.250	14.490	13.667	765,656
2025-09-01	14.750	14.750	14.200	14.390	13.573	1,347,114
2025-08-29	14.570	14.900	14.570	14.800	13.960	279,311
2025-08-28	14.650	14.800	14.510	14.700	13.865	427,528
2025-08-27	14.810	15.000	14.510	14.550	13.724	564,545
2025-08-26	14.910	15.000	14.730	14.790	13.950	176,119
2025-08-25	14.950	15.000	14.680	14.910	14.063	253,156
2025-08-22	14.980	15.100	14.700	14.760	13.922	575,313
2025-08-21	15.300	15.390	14.400	14.850	14.007	1,101,251
2025-08-20	14.710	16.100	14.710	15.190	14.327	4,040,740
2025-08-19	14.800	15.000	14.650	14.920	14.073	575,212
2025-08-18	14.570	14.890	14.500	14.760	13.922	130,895
2025-08-15	14.870	14.870	14.550	14.570	13.743	458,656
2025-08-13	14.700	14.890	14.600	14.620	13.790	238,894
2025-08-12	14.850	14.850	14.630	14.670	13.837	253,993
2025-08-11	14.650	14.980	14.650	14.730	13.894	227,041
2025-08-08	15.100	15.100	14.510	14.650	13.818	207,168
2025-08-07	15.000	15.130	14.700	14.740	13.903	955,639

← NewerPage 5 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.