Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	14.950	14.950	14.050	14.110	11.635	619,470
2025-02-06	14.750	14.750	14.020	14.370	11.849	327,366
2025-02-04	14.890	14.890	14.420	14.530	11.981	136,830
2025-02-03	14.900	14.900	14.400	14.630	12.064	269,778
2025-01-31	14.750	14.750	14.400	14.500	11.956	300,379
2025-01-30	14.700	14.700	14.250	14.430	11.899	115,415
2025-01-29	14.700	14.700	13.950	14.500	11.956	457,307
2025-01-28	14.410	14.500	14.280	14.330	11.816	168,313
2025-01-27	14.750	14.750	14.400	14.520	11.973	248,105
2025-01-24	15.000	15.100	14.500	14.530	11.981	550,180
2025-01-23	14.830	15.140	14.750	14.990	12.360	334,883
2025-01-22	15.160	15.190	14.810	14.890	12.278	178,827
2025-01-21	15.050	15.250	14.950	15.010	12.377	320,856
2025-01-20	15.000	15.050	14.920	14.990	12.360	142,388
2025-01-17	15.100	15.250	14.750	14.900	12.286	240,330
2025-01-16	14.980	15.100	14.700	14.950	12.327	181,418
2025-01-15	14.990	14.990	14.770	14.900	12.286	24,306
2025-01-14	14.620	15.100	14.600	14.930	12.311	253,143
2025-01-13	14.750	14.980	14.500	14.890	12.278	170,397
2025-01-10	14.740	15.000	14.300	14.600	12.039	259,055
2025-01-09	15.010	15.120	14.700	14.750	12.162	493,667
2025-01-08	15.210	15.650	15.000	15.060	12.418	952,544
2025-01-07	15.740	15.740	14.860	15.030	12.393	629,918
2025-01-06	15.330	15.990	14.900	15.490	12.773	919,743
2025-01-03	15.410	15.550	15.000	15.330	12.641	825,044
2025-01-02	15.980	15.980	15.050	15.370	12.674	657,348
2025-01-01	15.750	16.130	15.600	15.990	13.185	829,111
2024-12-31	15.450	15.980	15.100	15.710	12.954	1,023,716
2024-12-30	14.950	15.470	14.900	15.240	12.567	736,560
2024-12-27	14.990	15.200	14.630	14.750	12.162	368,193
2024-12-26	15.000	15.150	14.630	14.830	12.228	345,723
2024-12-24	15.740	15.740	14.960	15.000	12.369	282,796
2024-12-23	15.000	15.600	15.000	15.330	12.641	931,721
2024-12-20	14.740	15.500	14.250	14.910	12.294	754,554
2024-12-19	15.090	15.110	14.210	14.430	11.899	919,185
2024-12-18	15.920	16.000	14.900	15.070	12.426	1,598,288
2024-12-17	16.050	16.440	15.700	15.920	13.127	1,130,768
2024-12-16	16.800	16.800	16.110	16.240	13.391	1,097,981
2024-12-13	16.720	16.950	16.300	16.730	13.795	1,777,796
2024-12-12	17.300	17.650	16.650	16.960	13.985	3,997,630
2024-12-11	16.850	17.400	16.600	17.250	14.224	4,337,420
2024-12-10	16.550	17.370	16.200	16.560	13.655	7,420,072
2024-12-09	15.850	16.310	15.450	16.060	13.243	4,922,466
2024-12-06	16.380	16.380	15.600	15.700	12.946	1,398,659
2024-12-05	15.810	16.900	15.800	16.020	13.210	4,468,016
2024-12-04	14.570	16.200	14.500	15.700	12.946	4,112,125
2024-12-03	15.300	15.390	14.810	14.940	12.319	978,930
2024-12-02	15.900	16.000	15.120	15.210	12.542	2,392,076
2024-11-29	15.600	15.600	15.010	15.280	12.599	897,363
2024-11-28	14.750	15.840	14.750	15.560	12.830	4,957,741
2024-11-27	13.500	14.400	13.300	14.400	11.874	3,447,470
2024-11-26	13.900	14.030	12.900	13.090	10.794	1,779,689
2024-11-25	14.030	14.600	13.800	14.240	11.742	1,273,853
2024-11-22	15.400	15.400	14.020	14.220	11.725	2,702,586
2024-11-21	15.300	15.640	14.850	15.470	12.756	4,682,810
2024-11-20	14.800	15.770	14.320	15.230	12.558	6,645,049
2024-11-19	13.300	14.640	13.170	14.640	12.072	7,590,847
2024-11-18	13.400	13.400	13.100	13.310	10.975	1,526,750
2024-11-15	13.650	13.750	13.260	13.400	11.049	2,246,825
2024-11-14	13.150	13.750	13.150	13.580	11.198	8,763,631

← NewerPage 8 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.