Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	13.150	13.750	13.150	13.580	11.198	8,763,631
2024-11-13	12.000	13.040	11.900	13.040	10.752	8,006,379
2024-11-12	11.500	12.120	11.350	11.850	9.771	7,890,612
2024-11-11	11.260	11.650	11.210	11.360	9.367	1,690,224
2024-11-08	11.450	11.650	11.180	11.240	9.268	892,280
2024-11-07	11.510	11.750	11.320	11.370	9.375	781,287
2024-11-06	12.050	12.100	11.320	11.520	9.499	2,337,883
2024-11-05	11.500	11.990	11.000	11.810	9.738	4,886,486
2024-11-04	10.980	11.450	10.900	11.340	9.351	4,116,120
2024-11-01	10.710	11.080	10.700	10.810	8.914	605,616
2024-10-31	10.760	11.300	10.760	10.830	8.930	5,240,816
2024-10-30	10.490	11.140	10.150	10.780	8.889	3,022,227
2024-10-29	10.600	10.600	10.260	10.360	8.543	681,493
2024-10-28	10.230	10.750	10.230	10.430	8.600	1,127,131
2024-10-25	10.250	10.490	10.150	10.400	8.576	791,454
2024-10-24	10.130	10.990	10.130	10.290	8.485	3,281,735
2024-10-23	10.380	10.500	10.100	10.270	8.468	1,557,964
2024-10-22	9.860	10.340	9.820	10.220	8.427	2,648,972
2024-10-21	9.770	9.900	9.650	9.800	8.081	535,217
2024-10-18	9.730	9.770	9.600	9.680	7.982	464,413
2024-10-17	9.630	9.800	9.550	9.620	7.932	1,647,031
2024-10-16	9.400	9.700	9.370	9.480	7.817	2,640,516
2024-10-15	9.850	9.850	9.390	9.400	7.751	1,754,629
2024-10-14	9.890	9.890	9.550	9.600	7.916	675,673
2024-10-11	9.930	9.940	9.610	9.730	8.023	289,866
2024-10-10	10.000	10.080	9.760	9.800	8.081	782,083
2024-10-09	9.690	10.200	9.600	10.030	8.270	1,302,276
2024-10-08	9.750	9.780	9.560	9.730	8.023	304,016
2024-10-07	9.600	9.790	9.500	9.650	7.957	807,574
2024-10-04	9.360	9.640	9.360	9.550	7.875	197,512
2024-10-03	9.400	9.650	9.400	9.460	7.800	403,954
2024-10-02	9.500	9.600	9.440	9.480	7.817	807,246
2024-10-01	9.610	9.850	9.400	9.580	7.899	957,683
2024-09-30	9.940	9.940	9.510	9.610	7.924	258,386
2024-09-27	9.990	9.990	9.750	9.780	8.064	491,125
2024-09-26	10.090	10.090	9.900	9.920	8.180	223,337
2024-09-25	9.870	10.000	9.800	9.900	8.163	216,629
2024-09-24	10.080	10.080	9.800	9.820	8.097	437,804
2024-09-23	10.100	10.200	9.950	9.970	8.221	688,511
2024-09-20	9.950	10.060	9.930	10.020	8.262	227,060
2024-09-19	10.090	10.120	9.910	9.950	8.205	499,387
2024-09-18	10.070	10.090	9.950	9.960	8.213	362,529
2024-09-16	10.200	10.350	9.940	9.960	8.213	792,802
2024-09-13	10.250	10.350	10.000	10.060	8.295	412,886
2024-09-12	10.050	10.150	10.050	10.100	8.328	150,802
2024-09-11	10.190	10.280	10.060	10.130	8.353	270,159
2024-09-10	10.200	10.290	10.000	10.060	8.295	944,676
2024-09-09	10.250	10.370	10.050	10.100	8.328	1,084,893
2024-09-06	10.450	10.450	10.210	10.260	8.460	453,292
2024-09-05	10.490	10.490	10.250	10.380	8.559	597,802
2024-09-04	10.400	10.550	10.240	10.380	8.559	882,734
2024-09-03	10.550	10.800	10.240	10.310	8.501	1,500,808
2024-09-02	10.550	10.840	10.260	10.530	8.683	2,743,556
2024-08-30	11.000	11.000	10.470	10.500	8.658	1,510,537
2024-08-29	10.700	11.180	10.700	10.770	8.881	1,430,520
2024-08-28	11.000	11.090	10.800	10.840	8.938	362,218
2024-08-27	10.990	11.150	10.670	10.870	8.963	365,951
2024-08-26	10.870	11.100	10.800	10.920	9.004	302,748
2024-08-23	11.010	11.200	10.820	10.900	8.988	1,102,847
2024-08-22	11.000	11.180	10.890	11.090	9.145	1,982,900

← NewerPage 9 of 21 · 1,216 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.