PICIC Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	0.820	0.850	0.800	0.850	0.850	5,500
2024-02-16	0.940	0.940	0.780	0.790	0.790	53,500
2024-02-15	1.090	1.090	0.760	0.880	0.880	54,500
2024-02-14	0.970	0.970	0.800	0.860	0.860	3,000
2024-02-13	0.900	0.920	0.900	0.920	0.920	6,500
2024-02-12	0.830	0.830	0.800	0.800	0.800	21,000
2024-02-09	0.880	0.880	0.880	0.880	0.880	500
2024-02-07	0.900	0.900	0.850	0.850	0.850	5,500
2024-02-06	0.980	0.980	0.850	0.890	0.890	7,500
2024-02-02	0.900	0.910	0.830	0.850	0.850	15,500
2024-02-01	0.940	0.940	0.830	0.850	0.850	43,000
2024-01-31	0.850	0.900	0.850	0.870	0.870	23,000
2024-01-30	0.900	0.940	0.900	0.940	0.940	14,000
2024-01-29	0.990	0.990	0.890	0.900	0.900	27,500
2024-01-26	0.900	1.030	0.900	0.930	0.930	13,500
2024-01-25	0.930	0.950	0.890	0.950	0.950	20,500
2024-01-24	1.010	1.010	0.920	0.950	0.950	11,000
2024-01-23	0.950	0.990	0.900	0.960	0.960	48,500
2024-01-22	0.960	0.970	0.910	0.970	0.970	3,000
2024-01-19	1.000	1.010	0.900	0.970	0.970	70,500
2024-01-18	0.950	1.000	0.950	1.000	1.000	4,000
2024-01-17	1.000	1.000	0.900	0.920	0.920	77,000
2024-01-16	0.980	0.980	0.950	0.960	0.960	11,000
2024-01-15	1.040	1.040	0.950	0.990	0.990	7,000
2024-01-12	1.050	1.050	0.990	0.990	0.990	6,000
2024-01-11	1.030	1.050	1.000	1.030	1.030	72,000
2024-01-10	0.960	1.040	0.930	0.980	0.980	144,500
2024-01-09	1.010	1.020	0.910	0.910	0.910	60,500
2024-01-08	1.020	1.060	0.990	0.990	0.990	19,500
2024-01-05	1.050	1.050	0.970	0.990	0.990	503,500
2024-01-04	0.950	1.020	0.940	0.990	0.990	686,500
2024-01-03	0.850	0.950	0.840	0.880	0.880	114,500
2024-01-02	0.850	0.850	0.840	0.850	0.850	107,500
2024-01-01	0.950	0.970	0.880	0.940	0.940	15,500
2023-12-29	0.980	0.980	0.840	0.900	0.900	109,000
2023-12-28	0.950	0.950	0.850	0.850	0.850	24,000
2023-12-27	0.900	0.900	0.780	0.900	0.900	111,000
2023-12-26	0.900	0.900	0.850	0.900	0.900	22,000
2023-12-22	0.980	0.980	0.900	0.910	0.910	33,000
2023-12-21	1.060	1.060	0.900	0.930	0.930	37,500
2023-12-20	0.980	0.980	0.890	0.900	0.900	86,500
2023-12-19	0.950	0.950	0.860	0.910	0.910	118,000
2023-12-18	1.080	1.080	0.940	0.960	0.960	77,000
2023-12-15	0.990	1.100	0.870	0.990	0.990	833,500
2023-12-14	0.940	0.990	0.820	0.960	0.960	17,500
2023-12-13	0.990	0.990	0.900	0.900	0.900	413,000
2023-12-12	0.950	1.000	0.950	0.980	0.980	146,000
2023-12-11	1.000	1.000	0.860	0.910	0.910	54,500
2023-12-08	0.990	0.990	0.850	0.950	0.950	81,000
2023-12-07	0.880	1.000	0.870	0.950	0.950	104,000
2023-12-06	1.030	1.030	0.880	0.960	0.960	38,000
2023-12-05	1.040	1.040	0.860	0.970	0.970	58,500
2023-12-04	1.070	1.070	0.900	0.980	0.980	26,500
2023-12-01	0.950	1.050	0.860	0.950	0.950	4,000
2023-11-30	0.950	0.950	0.850	0.900	0.900	35,000
2023-11-29	0.970	0.990	0.900	0.910	0.910	184,500
2023-11-28	1.040	1.040	0.900	0.950	0.950	67,500
2023-11-27	1.070	1.070	0.970	0.990	0.990	28,000
2023-11-24	1.000	1.080	0.960	1.010	1.010	24,000
2023-11-23	1.040	1.040	0.970	1.020	1.020	621,500

← NewerPage 12 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.