Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	14.900	15.150	14.800	14.970	14.120	403,349
2025-08-05	14.940	15.240	14.850	15.010	14.158	1,494,729
2025-08-04	14.540	14.900	14.480	14.750	13.912	703,287
2025-08-01	14.700	14.890	14.400	14.540	13.714	1,030,300
2025-07-31	14.600	14.790	14.370	14.490	13.667	451,514
2025-07-30	14.520	14.750	14.250	14.460	13.639	732,332
2025-07-29	15.100	15.350	14.420	14.520	13.696	1,642,068
2025-07-28	15.220	15.670	15.000	15.070	14.214	2,461,462
2025-07-25	15.010	15.410	14.870	15.330	14.460	3,371,728
2025-07-24	15.290	15.290	14.810	14.890	14.045	487,765
2025-07-23	14.890	15.150	14.560	15.000	14.148	1,061,690
2025-07-22	14.700	15.000	14.510	14.670	13.837	507,980
2025-07-21	14.510	14.980	14.510	14.670	13.837	378,928
2025-07-18	15.380	15.380	14.750	14.820	13.978	739,985
2025-07-17	15.350	15.620	15.100	15.260	14.393	726,989
2025-07-16	15.280	15.470	14.910	15.190	14.327	1,410,206
2025-07-15	15.800	16.160	15.020	15.230	14.365	3,419,633
2025-07-14	14.650	15.850	14.610	15.670	14.780	8,209,667
2025-07-11	14.990	15.150	14.510	14.600	13.771	1,452,006
2025-07-10	14.550	15.090	14.490	14.810	13.969	2,831,582
2025-07-09	14.530	14.640	14.390	14.430	13.611	675,335
2025-07-08	14.760	14.850	14.500	14.530	13.705	870,147
2025-07-07	15.000	15.200	14.650	14.740	13.903	2,265,880
2025-07-04	14.750	15.220	14.400	14.920	14.073	7,662,588
2025-07-03	13.800	14.850	13.800	14.580	13.752	10,557,250
2025-07-02	13.650	13.950	13.650	13.770	12.988	335,081
2025-07-01	13.970	14.250	13.600	13.830	13.045	2,020,235
2025-06-30	13.590	14.050	13.400	13.720	12.941	1,575,987
2025-06-27	13.200	13.600	13.200	13.300	12.545	1,212,298
2025-06-26	13.450	13.450	13.000	13.070	12.328	1,540,493
2025-06-25	13.200	13.500	12.900	13.420	12.658	2,362,711
2025-06-24	13.090	13.320	12.500	12.990	12.252	1,301,093
2025-06-23	13.280	13.500	12.550	12.650	11.932	942,565
2025-06-20	13.790	13.790	13.250	13.280	12.526	164,562
2025-06-19	13.600	13.800	13.260	13.380	12.620	204,291
2025-06-18	13.870	13.870	13.330	13.550	12.781	364,847
2025-06-17	13.540	13.990	13.300	13.860	13.073	519,760
2025-06-16	13.440	13.600	13.110	13.540	12.771	606,852
2025-06-13	13.640	13.640	13.050	13.280	12.526	652,620
2025-06-12	13.900	13.990	13.680	13.710	12.932	450,537
2025-06-11	13.900	14.100	13.830	13.930	13.139	2,811,646
2025-06-10	14.100	14.190	13.730	13.780	12.998	400,774
2025-06-05	13.650	14.900	13.270	13.910	13.120	2,419,689
2025-06-04	13.390	13.800	12.940	13.650	12.875	982,462
2025-06-03	12.960	13.200	12.870	12.980	12.243	794,609
2025-06-02	13.110	13.190	12.900	12.960	12.224	323,668
2025-05-30	13.250	13.450	12.950	13.090	12.347	185,054
2025-05-29	13.200	13.200	12.900	13.100	12.356	279,191
2025-05-27	13.000	13.070	12.890	12.970	12.234	316,355
2025-05-26	13.000	13.190	12.850	12.920	12.186	232,344
2025-05-23	13.200	13.210	12.900	13.090	12.347	139,469
2025-05-22	13.200	13.750	13.150	13.220	12.469	1,540,979
2025-05-21	12.150	13.240	12.150	13.110	12.366	1,245,711
2025-05-20	12.160	12.440	12.160	12.330	11.630	167,082
2025-05-19	12.260	12.690	12.020	12.460	11.752	674,978
2025-05-16	12.110	12.790	12.110	12.530	11.819	153,170
2025-05-15	12.890	12.890	12.210	12.440	11.734	641,566
2025-05-14	12.250	12.490	12.010	12.230	11.536	426,731
2025-05-13	11.550	12.250	11.550	12.110	11.422	748,183
2025-05-12	11.880	11.880	11.310	11.880	11.205	949,703

← NewerPage 6 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.