PICIC Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	1.040	1.040	0.970	1.020	1.020	621,500
2023-11-22	1.000	1.080	0.850	0.970	0.970	510,000
2023-11-21	0.840	0.980	0.820	0.850	0.850	217,000
2023-11-20	0.850	0.850	0.770	0.830	0.830	12,000
2023-11-17	0.920	0.920	0.680	0.820	0.820	12,500
2023-11-16	0.800	0.850	0.800	0.820	0.820	121,000
2023-11-15	0.800	0.830	0.800	0.830	0.830	7,500
2023-11-14	0.800	0.830	0.760	0.830	0.830	14,000
2023-11-13	0.800	0.850	0.770	0.820	0.820	27,500
2023-11-10	0.850	0.930	0.740	0.800	0.800	11,500
2023-11-08	0.840	0.840	0.770	0.780	0.780	38,000
2023-11-07	0.880	0.880	0.760	0.770	0.770	47,000
2023-11-06	0.720	0.850	0.720	0.770	0.770	60,500
2023-11-03	0.920	0.920	0.800	0.910	0.910	7,500
2023-11-02	0.880	0.880	0.750	0.800	0.800	30,500
2023-11-01	0.750	0.790	0.740	0.790	0.790	64,000
2023-10-31	0.820	0.830	0.700	0.750	0.750	86,000
2023-10-30	0.830	0.830	0.730	0.820	0.820	4,000
2023-10-27	0.750	0.800	0.730	0.750	0.750	46,500
2023-10-26	0.800	0.800	0.750	0.800	0.800	49,000
2023-10-25	0.870	0.870	0.750	0.770	0.770	43,500
2023-10-24	0.880	0.880	0.780	0.800	0.800	25,500
2023-10-23	0.860	0.890	0.800	0.820	0.820	42,500
2023-10-20	0.840	0.850	0.770	0.820	0.820	38,500
2023-10-19	0.750	0.850	0.750	0.820	0.820	76,000
2023-10-18	0.790	0.800	0.790	0.800	0.800	2,500
2023-10-17	0.780	0.800	0.780	0.800	0.800	11,500
2023-10-16	0.850	0.870	0.750	0.810	0.810	2,000
2023-10-13	0.750	0.930	0.750	0.890	0.890	96,000
2023-10-12	0.780	0.790	0.710	0.780	0.780	500
2023-10-11	0.700	0.780	0.700	0.780	0.780	5,500
2023-10-10	0.790	0.790	0.710	0.750	0.750	2,000
2023-10-09	0.700	0.780	0.680	0.780	0.780	35,000
2023-10-06	0.750	0.800	0.750	0.800	0.800	1,000
2023-10-04	0.750	0.790	0.750	0.790	0.790	3,500
2023-10-03	0.650	0.750	0.650	0.730	0.730	92,000
2023-10-02	0.700	0.830	0.700	0.720	0.720	36,500
2023-09-28	0.860	0.860	0.860	0.860	0.860	500
2023-09-27	0.800	0.820	0.720	0.810	0.810	7,500
2023-09-26	0.800	0.800	0.740	0.790	0.790	8,000
2023-09-25	0.740	0.800	0.740	0.740	0.740	11,500
2023-09-22	0.800	0.800	0.800	0.800	0.800	2,500
2023-09-21	0.790	0.800	0.790	0.800	0.800	5,500
2023-09-20	0.790	0.790	0.790	0.790	0.790	5,000
2023-09-19	0.740	0.840	0.600	0.820	0.820	15,500
2023-09-18	0.930	0.930	0.740	0.740	0.740	4,500
2023-09-15	0.880	0.880	0.880	0.880	0.880	500
2023-09-14	0.770	0.800	0.770	0.800	0.800	6,000
2023-09-13	0.850	0.850	0.790	0.790	0.790	1,000
2023-09-12	0.780	0.800	0.750	0.790	0.790	11,000
2023-09-11	0.930	0.930	0.720	0.720	0.720	9,000
2023-09-08	0.800	0.800	0.780	0.780	0.780	1,000
2023-09-07	0.760	0.760	0.740	0.740	0.740	35,000
2023-09-06	0.800	0.800	0.800	0.800	0.800	10,000
2023-09-05	0.850	0.850	0.820	0.820	0.820	7,000
2023-09-04	0.850	0.880	0.720	0.810	0.810	34,000
2023-09-01	0.720	0.820	0.720	0.820	0.820	11,500
2023-08-31	0.870	0.870	0.800	0.800	0.800	41,500
2023-08-30	0.770	0.900	0.750	0.830	0.830	163,000
2023-08-29	0.720	0.800	0.700	0.770	0.770	46,500

← NewerPage 13 of 21 · 1,214 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.