Pakistan Reinsurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.050	17.200	16.750	16.830	16.830	679,361
2026-10-15	17.350	18.000	17.010	17.080	17.080	3,173,788
2026-10-14	16.440	17.470	16.350	17.220	17.220	4,105,958
2026-10-13	15.590	16.750	15.500	16.440	16.440	2,836,677
2026-10-12	15.690	15.690	15.250	15.440	15.440	136,644
2026-10-09	15.500	15.700	15.310	15.430	15.430	68,160
2026-10-08	15.700	15.700	15.300	15.380	15.380	69,145
2026-10-07	15.740	15.740	15.260	15.420	15.420	154,880
2026-10-06	15.050	15.600	15.050	15.490	15.490	133,951
2026-10-05	15.650	15.650	15.000	15.190	15.190	262,590
2026-10-02	15.630	15.720	15.500	15.600	15.600	342,327
2026-10-01	15.800	15.800	15.550	15.630	15.630	102,620
2026-09-30	15.750	15.850	15.570	15.600	15.600	120,663
2026-09-29	15.800	15.800	15.550	15.600	15.600	260,654
2026-09-28	15.630	15.820	15.410	15.740	15.740	306,227
2026-09-25	15.840	15.900	15.520	15.830	15.830	131,584
2026-09-24	15.770	16.000	15.600	15.770	15.770	171,876
2026-09-23	15.900	16.080	15.800	15.870	15.870	293,482
2026-09-22	15.880	16.000	15.600	15.900	15.900	237,927
2026-09-21	15.900	15.900	15.540	15.630	15.630	296,344
2026-09-18	15.500	15.850	15.410	15.730	15.730	412,641
2026-09-17	15.500	15.790	15.300	15.540	15.540	1,700,062
2026-09-16	15.470	15.500	15.010	15.310	15.310	239,567
2026-09-15	15.410	15.800	15.410	15.570	15.570	240,840
2026-09-14	15.490	15.750	15.200	15.420	15.420	386,238
2026-09-11	15.250	15.600	15.000	15.570	15.570	836,822
2026-09-10	15.750	16.080	15.430	15.480	15.480	659,667
2026-09-09	16.290	16.290	15.900	16.000	16.000	531,489
2026-09-08	16.260	16.400	15.950	16.020	16.020	672,853
2026-09-07	16.480	16.590	16.250	16.280	16.280	522,597
2026-09-04	16.300	16.590	16.250	16.480	16.480	270,070
2026-09-03	16.350	16.800	16.200	16.270	16.270	533,418
2026-09-02	16.850	16.940	16.400	16.500	16.500	2,195,148
2026-09-01	17.210	17.250	16.800	16.890	16.890	651,550
2026-08-31	17.190	17.490	16.950	17.180	17.180	938,000
2026-08-28	17.500	17.500	17.170	17.220	17.220	582,329
2026-08-27	17.310	18.000	17.200	17.260	17.260	2,152,630
2026-08-25	17.530	17.700	17.100	17.300	17.300	1,060,854
2026-08-24	17.890	18.200	17.450	17.530	17.530	1,013,851
2026-08-21	17.790	17.990	17.290	17.510	17.510	1,700,442
2026-08-20	18.200	18.390	17.750	17.810	17.810	1,337,969
2026-08-19	19.050	19.900	18.100	18.230	18.230	12,484,703
2026-08-18	17.500	19.350	17.260	18.830	18.830	9,883,451
2026-08-17	17.500	17.730	17.330	17.600	17.600	999,302
2026-08-13	17.500	17.700	17.360	17.440	17.440	836,727
2026-08-12	17.700	17.800	17.250	17.430	17.430	1,203,347
2026-08-11	17.990	17.990	17.500	17.530	17.530	953,551
2026-08-10	17.500	18.600	17.370	17.810	17.810	6,401,076
2026-08-07	17.170	17.400	17.170	17.270	17.270	541,734
2026-08-06	17.010	17.430	17.000	17.360	17.360	988,636
2026-08-05	17.300	17.400	16.920	17.000	17.000	1,352,357
2026-08-04	17.600	17.790	17.030	17.080	17.080	1,382,280
2026-08-03	17.590	17.790	17.310	17.530	17.530	3,080,555
2026-07-31	16.670	17.500	16.670	17.270	17.270	1,249,849
2026-07-30	16.900	17.100	16.750	16.800	16.800	1,112,857
2026-07-29	17.110	17.320	17.000	17.040	17.040	891,405
2026-07-28	17.400	17.500	17.200	17.320	17.320	400,909
2026-07-27	17.300	17.490	17.030	17.390	17.390	678,134
2026-07-24	16.800	17.090	16.700	16.870	16.870	195,146
2026-07-23	17.050	17.250	16.850	16.960	16.960	378,565

Page 1 of 21 · 1,214 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.