PICIC Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	2.020	2.090	1.930	2.040	2.040	273,000
2024-05-17	2.210	2.240	2.050	2.100	2.100	108,000
2024-05-16	2.110	2.240	2.060	2.140	2.140	71,500
2024-05-15	2.270	2.290	2.060	2.090	2.090	100,000
2024-05-14	2.180	2.390	2.110	2.260	2.260	2,498,500
2024-05-13	2.230	2.230	2.050	2.140	2.140	1,924,000
2024-05-10	1.870	2.150	1.870	2.080	2.080	82,500
2024-05-09	2.150	2.250	2.000	2.030	2.030	377,500
2024-05-08	2.360	2.360	2.000	2.100	2.100	878,000
2024-05-07	2.150	2.340	2.100	2.130	2.130	308,500
2024-05-06	2.390	2.400	2.120	2.160	2.160	1,450,500
2024-05-03	2.230	2.430	2.230	2.270	2.270	112,000
2024-05-02	2.390	2.390	2.150	2.190	2.190	98,000
2024-04-30	2.380	2.450	2.250	2.260	2.260	265,000
2024-04-29	2.480	2.480	2.260	2.350	2.350	1,190,000
2024-04-26	2.270	2.350	2.250	2.300	2.300	1,399,000
2024-04-25	2.360	2.410	2.230	2.360	2.360	423,500
2024-04-24	2.450	2.470	2.340	2.360	2.360	260,000
2024-04-23	2.600	2.600	2.450	2.460	2.460	361,000
2024-04-22	2.450	2.630	2.420	2.590	2.590	277,500
2024-04-19	2.500	2.600	2.410	2.500	2.500	281,500
2024-04-18	2.430	2.740	2.430	2.480	2.480	574,500
2024-04-17	2.290	2.550	2.220	2.430	2.430	1,088,000
2024-04-16	2.250	2.300	2.150	2.200	2.200	312,000
2024-04-15	2.240	2.900	2.010	2.150	2.150	2,302,000
2024-04-09	2.240	2.250	2.030	2.040	2.040	1,020,500
2024-04-08	2.190	2.280	1.900	2.100	2.100	1,250,000
2024-04-04	2.260	2.390	2.200	2.260	2.260	90,500
2024-04-03	2.290	2.500	2.290	2.320	2.320	522,500
2024-04-02	2.120	2.310	2.100	2.250	2.250	247,500
2024-04-01	2.150	2.420	1.960	2.130	2.130	404,000
2024-03-29	2.440	2.600	2.050	2.220	2.220	714,000
2024-03-28	2.230	2.740	2.230	2.440	2.440	2,050,000
2024-03-27	2.030	2.260	2.030	2.180	2.180	894,500
2024-03-26	2.250	2.250	2.110	2.120	2.120	44,000
2024-03-25	2.320	2.330	2.150	2.170	2.170	91,000
2024-03-22	1.990	2.270	1.960	2.170	2.170	309,500
2024-03-21	2.250	2.380	2.000	2.050	2.050	541,500
2024-03-20	2.280	2.380	2.010	2.100	2.100	178,500
2024-03-19	2.460	2.460	2.200	2.280	2.280	91,000
2024-03-18	2.390	2.490	2.270	2.300	2.300	141,000
2024-03-15	2.780	2.780	2.260	2.390	2.390	313,000
2024-03-14	2.220	3.000	2.050	2.650	2.650	2,207,000
2024-03-13	2.510	2.510	1.970	2.000	2.000	902,000
2024-03-12	2.400	2.590	2.200	2.250	2.250	520,000
2024-03-11	2.500	2.900	2.400	2.490	2.490	1,593,500
2024-03-08	2.430	2.880	2.430	2.640	2.640	744,500
2024-03-07	3.270	3.400	2.650	2.760	2.760	2,897,500
2024-03-06	3.250	3.700	3.110	3.310	3.310	3,735,500
2024-03-05	2.300	3.200	2.150	3.110	3.110	6,271,000
2024-03-04	1.990	2.390	1.990	2.200	2.200	2,698,500
2024-03-01	1.570	2.300	1.470	1.880	1.880	3,853,500
2024-02-29	1.150	1.580	1.110	1.460	1.460	1,141,500
2024-02-28	1.100	1.150	1.080	1.150	1.150	212,500
2024-02-27	1.000	1.100	1.000	1.090	1.090	211,000
2024-02-26	1.140	1.140	1.000	1.050	1.050	107,500
2024-02-23	1.160	1.160	1.060	1.060	1.060	60,500
2024-02-22	1.050	1.150	1.050	1.110	1.110	440,500
2024-02-21	0.990	1.060	0.990	1.050	1.050	249,000
2024-02-20	0.900	1.000	0.880	0.990	0.990	309,500

← NewerPage 11 of 21 · 1,213 trading daysOlder →

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.