PICIC Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.490 | 1.590 | 1.490 | 1.550 | 1.550 | 109,154 |
| 2024-08-20 | 1.490 | 1.490 | 1.400 | 1.440 | 1.440 | 25,251 |
| 2024-08-19 | 1.460 | 1.560 | 1.420 | 1.430 | 1.430 | 121,877 |
| 2024-08-16 | 1.590 | 1.590 | 1.360 | 1.470 | 1.470 | 122,209 |
| 2024-08-15 | 1.720 | 1.720 | 1.110 | 1.500 | 1.500 | 367,133 |
| 2024-08-13 | 1.690 | 1.690 | 1.540 | 1.560 | 1.560 | 27,108 |
| 2024-08-12 | 1.790 | 1.790 | 1.550 | 1.640 | 1.640 | 44,503 |
| 2024-08-09 | 1.650 | 1.650 | 1.540 | 1.610 | 1.610 | 136,331 |
| 2024-08-08 | 1.640 | 1.670 | 1.530 | 1.610 | 1.610 | 27,867 |
| 2024-08-07 | 1.690 | 1.690 | 1.550 | 1.590 | 1.590 | 67,282 |
| 2024-08-06 | 1.550 | 1.670 | 1.450 | 1.510 | 1.510 | 340,197 |
| 2024-08-05 | 1.750 | 1.750 | 1.500 | 1.550 | 1.550 | 747,274 |
| 2024-08-02 | 1.800 | 1.820 | 1.590 | 1.810 | 1.810 | 166,153 |
| 2024-08-01 | 1.880 | 1.900 | 1.700 | 1.730 | 1.730 | 8,716 |
| 2024-07-31 | 1.530 | 1.900 | 1.500 | 1.760 | 1.760 | 917,960 |
| 2024-07-30 | 1.880 | 1.880 | 1.400 | 1.440 | 1.440 | 71,667 |
| 2024-07-29 | 1.680 | 1.680 | 1.440 | 1.550 | 1.550 | 46,841 |
| 2024-07-26 | 1.630 | 1.630 | 1.370 | 1.440 | 1.440 | 55,780 |
| 2024-07-25 | 1.700 | 1.700 | 1.570 | 1.580 | 1.580 | 68,175 |
| 2024-07-24 | 1.720 | 1.720 | 1.610 | 1.610 | 1.610 | 5,180 |
| 2024-07-23 | 1.690 | 1.740 | 1.650 | 1.650 | 1.650 | 88,524 |
| 2024-07-22 | 1.700 | 1.710 | 1.620 | 1.690 | 1.690 | 44,717 |
| 2024-07-19 | 1.840 | 1.840 | 1.520 | 1.700 | 1.700 | 74,922 |
| 2024-07-18 | 1.750 | 1.810 | 1.700 | 1.770 | 1.770 | 71,617 |
| 2024-07-15 | 1.800 | 1.900 | 1.700 | 1.740 | 1.740 | 57,287 |
| 2024-07-12 | 1.840 | 1.890 | 1.700 | 1.730 | 1.730 | 1,955,795 |
| 2024-07-11 | 1.880 | 1.930 | 1.720 | 1.810 | 1.810 | 1,871,012 |
| 2024-07-10 | 1.850 | 1.850 | 1.700 | 1.700 | 1.700 | 65,378 |
| 2024-07-09 | 1.970 | 1.970 | 1.790 | 1.820 | 1.820 | 42,466 |
| 2024-07-08 | 1.760 | 2.300 | 1.760 | 1.950 | 1.950 | 84,061 |
| 2024-07-05 | 1.930 | 1.990 | 1.750 | 1.850 | 1.850 | 52,843 |
| 2024-07-04 | 1.960 | 1.960 | 1.750 | 1.810 | 1.810 | 66,133 |
| 2024-07-03 | 2.000 | 2.000 | 1.680 | 1.800 | 1.800 | 225,923 |
| 2024-07-02 | 1.750 | 2.010 | 1.750 | 1.890 | 1.890 | 2,958,838 |
| 2024-07-01 | 1.790 | 1.790 | 1.660 | 1.690 | 1.690 | 77,446 |
| 2024-06-28 | 1.800 | 1.800 | 1.650 | 1.670 | 1.670 | 75,584 |
| 2024-06-27 | 1.830 | 1.830 | 1.710 | 1.740 | 1.740 | 22,864 |
| 2024-06-26 | 1.890 | 1.890 | 1.730 | 1.750 | 1.750 | 1,986,841 |
| 2024-06-25 | 1.900 | 1.940 | 1.800 | 1.800 | 1.800 | 41,283 |
| 2024-06-24 | 2.020 | 2.020 | 1.800 | 1.820 | 1.820 | 150,330 |
| 2024-06-21 | 1.950 | 1.950 | 1.830 | 1.890 | 1.890 | 138,160 |
| 2024-06-20 | 1.900 | 2.000 | 1.820 | 1.860 | 1.860 | 227,763 |
| 2024-06-14 | 1.940 | 2.200 | 1.860 | 1.900 | 1.900 | 1,617,472 |
| 2024-06-13 | 1.940 | 1.940 | 1.750 | 1.750 | 1.750 | 379,737 |
| 2024-06-12 | 1.940 | 1.980 | 1.770 | 1.810 | 1.810 | 64,451 |
| 2024-06-11 | 2.000 | 2.050 | 1.800 | 1.900 | 1.900 | 42,023 |
| 2024-06-10 | 1.960 | 1.960 | 1.800 | 1.860 | 1.860 | 97,209 |
| 2024-06-07 | 2.000 | 2.030 | 1.850 | 1.950 | 1.950 | 231,271 |
| 2024-06-06 | 1.960 | 2.080 | 1.860 | 1.930 | 1.930 | 207,935 |
| 2024-06-05 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 40,688 |
| 2024-06-04 | 2.100 | 2.100 | 2.000 | 2.050 | 2.050 | 43,795 |
| 2024-06-03 | 2.100 | 2.100 | 2.000 | 2.020 | 2.020 | 526,585 |
| 2024-05-31 | 2.200 | 2.200 | 2.030 | 2.060 | 2.060 | 290,683 |
| 2024-05-30 | 2.100 | 2.340 | 2.100 | 2.190 | 2.190 | 2,671,955 |
| 2024-05-29 | 2.100 | 2.140 | 2.050 | 2.050 | 2.050 | 1,842,662 |
| 2024-05-27 | 2.240 | 2.240 | 2.050 | 2.100 | 2.100 | 85,521 |
| 2024-05-24 | 2.020 | 2.250 | 2.010 | 2.250 | 2.250 | 98,000 |
| 2024-05-23 | 2.100 | 2.390 | 2.080 | 2.090 | 2.090 | 1,650,500 |
| 2024-05-22 | 2.000 | 2.080 | 2.000 | 2.050 | 2.050 | 186,000 |
| 2024-05-21 | 2.140 | 2.140 | 1.970 | 2.060 | 2.060 | 144,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.