Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	10.690	10.940	10.370	10.800	10.187	404,589
2025-05-08	11.690	11.690	10.310	10.370	9.781	1,072,793
2025-05-07	11.000	11.750	11.000	11.450	10.800	518,702
2025-05-06	12.190	12.190	11.900	11.930	11.253	676,045
2025-05-05	12.350	12.350	12.020	12.100	11.413	412,293
2025-05-02	12.280	13.000	12.200	12.250	11.554	214,762
2025-04-30	12.560	12.590	11.950	12.160	11.470	547,613
2025-04-29	12.450	12.690	12.450	12.650	11.932	161,911
2025-04-28	12.990	12.990	12.500	12.590	11.875	268,263
2025-04-25	12.900	12.900	12.050	12.670	11.951	671,386
2025-04-24	13.010	13.100	12.600	12.730	12.007	455,443
2025-04-23	13.310	13.500	13.070	13.240	12.488	374,338
2025-04-22	13.500	13.530	13.200	13.310	12.554	586,278
2025-04-21	14.290	14.290	13.400	13.450	12.686	1,262,584
2025-04-18	16.120	16.210	15.850	15.900	13.111	1,204,901
2025-04-17	16.000	16.150	15.800	16.080	13.259	800,927
2025-04-16	16.080	16.080	15.870	15.920	13.127	1,315,927
2025-04-15	16.000	16.150	15.950	16.020	13.210	1,510,214
2025-04-14	16.080	16.190	15.950	16.000	13.193	2,074,061
2025-04-11	16.230	16.230	15.890	15.930	13.135	1,752,438
2025-04-10	16.110	16.350	16.000	16.060	13.243	910,432
2025-04-09	16.160	16.300	15.880	15.940	13.144	1,683,566
2025-04-08	16.650	16.900	16.300	16.340	13.474	2,289,380
2025-04-07	16.500	16.990	15.750	16.500	13.605	4,772,570
2025-04-04	16.150	16.240	15.500	15.690	12.938	420,092
2025-04-03	15.850	16.200	15.600	16.010	13.201	1,470,590
2025-03-27	15.600	15.880	15.380	15.750	12.987	177,445
2025-03-26	15.270	15.640	15.250	15.510	12.789	439,846
2025-03-25	15.500	15.650	15.210	15.280	12.599	155,234
2025-03-24	15.970	15.970	15.200	15.410	12.707	290,049
2025-03-21	15.970	15.970	15.500	15.620	12.880	313,208
2025-03-20	15.990	16.000	15.560	15.800	13.028	288,515
2025-03-19	15.750	15.900	15.500	15.760	12.995	168,435
2025-03-18	15.300	15.900	15.300	15.750	12.987	351,784
2025-03-17	15.210	15.750	15.200	15.380	12.682	479,273
2025-03-14	15.190	15.400	15.060	15.270	12.591	153,112
2025-03-13	15.000	15.330	14.910	15.150	12.492	287,247
2025-03-12	14.750	15.180	14.750	15.130	12.476	106,449
2025-03-11	14.540	15.190	14.540	14.980	12.352	90,988
2025-03-10	15.500	15.800	15.000	15.200	12.534	397,905
2025-03-07	15.400	15.740	15.200	15.490	12.773	378,111
2025-03-06	15.010	15.490	15.010	15.400	12.698	323,237
2025-03-05	14.810	15.220	14.810	15.120	12.468	307,295
2025-03-04	14.900	15.100	14.620	14.960	12.336	178,071
2025-03-03	14.960	15.100	14.330	15.020	12.385	149,919
2025-02-28	14.400	15.090	14.400	14.960	12.336	422,152
2025-02-27	14.870	14.870	14.420	14.510	11.965	147,929
2025-02-26	14.900	14.900	14.300	14.660	12.088	299,062
2025-02-25	14.990	14.990	14.670	14.750	12.162	91,059
2025-02-24	14.890	14.900	14.610	14.850	12.245	85,110
2025-02-21	14.950	15.000	14.750	14.880	12.270	91,373
2025-02-20	14.550	15.300	14.500	14.910	12.294	628,266
2025-02-19	14.740	14.850	14.520	14.640	12.072	98,698
2025-02-18	14.500	14.800	14.500	14.790	12.195	202,857
2025-02-17	14.850	14.850	14.300	14.580	12.022	151,638
2025-02-14	14.800	14.810	14.550	14.660	12.088	87,419
2025-02-13	14.750	14.940	14.400	14.610	12.047	272,000
2025-02-12	14.490	14.700	14.350	14.550	11.998	357,048
2025-02-11	14.470	14.550	14.200	14.300	11.791	370,877
2025-02-10	14.650	14.650	14.200	14.270	11.767	191,412

← NewerPage 7 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.