PICIC Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.750	0.840	0.600	0.820	0.820	38,000
2023-08-25	0.780	0.840	0.780	0.840	0.840	3,000
2023-08-24	0.800	0.860	0.780	0.780	0.780	9,000
2023-08-23	0.800	0.860	0.800	0.830	0.830	13,000
2023-08-22	0.920	0.920	0.800	0.800	0.800	4,500
2023-08-21	0.850	0.860	0.770	0.840	0.840	9,000
2023-08-18	0.890	0.930	0.560	0.840	0.840	41,500
2023-08-17	0.880	0.900	0.800	0.830	0.830	24,000
2023-08-16	0.910	0.910	0.800	0.830	0.830	160,500
2023-08-15	0.930	0.930	0.800	0.830	0.830	20,500
2023-08-11	0.890	0.990	0.650	0.790	0.790	25,500
2023-08-10	0.840	0.840	0.750	0.750	0.750	3,000
2023-08-09	0.750	0.790	0.750	0.780	0.780	4,500
2023-08-08	0.890	0.890	0.750	0.790	0.790	7,000
2023-08-07	0.960	0.960	0.750	0.750	0.750	37,000
2023-08-04	0.880	0.980	0.740	0.840	0.840	21,500
2023-08-03	0.700	0.810	0.700	0.770	0.770	228,500
2023-08-02	0.750	0.790	0.750	0.790	0.790	106,000
2023-08-01	0.800	0.880	0.750	0.780	0.780	182,500
2023-07-31	0.810	0.810	0.700	0.780	0.780	8,500
2023-07-27	0.800	0.800	0.710	0.800	0.800	93,500
2023-07-26	0.800	0.810	0.710	0.810	0.810	26,000
2023-07-25	0.730	0.820	0.700	0.790	0.790	283,000
2023-07-24	0.660	0.730	0.660	0.730	0.730	222,000
2023-07-21	0.690	0.700	0.620	0.700	0.700	48,500
2023-07-20	0.650	0.680	0.550	0.680	0.680	37,000
2023-07-19	0.690	0.700	0.530	0.690	0.690	14,500
2023-07-18	0.690	0.700	0.690	0.700	0.700	14,000
2023-07-17	0.700	0.700	0.700	0.700	0.700	500
2023-07-14	0.440	0.700	0.440	0.690	0.690	19,500
2023-07-13	0.700	0.710	0.700	0.710	0.710	4,000
2023-07-12	0.710	0.710	0.680	0.690	0.690	29,500
2023-07-11	0.690	0.700	0.580	0.680	0.680	25,000
2023-07-10	0.650	0.690	0.650	0.690	0.690	14,000
2023-07-07	0.690	0.690	0.680	0.680	0.680	10,500
2023-07-06	0.690	0.690	0.670	0.670	0.670	1,000
2023-07-05	0.700	0.700	0.650	0.660	0.660	32,000
2023-07-04	0.710	0.710	0.560	0.600	0.600	2,000
2023-07-03	0.690	0.690	0.690	0.690	0.690	1,000
2023-06-27	0.600	0.600	0.570	0.580	0.580	6,500
2023-06-26	0.600	0.600	0.600	0.600	0.600	500
2023-06-23	0.500	0.580	0.500	0.550	0.550	3,000
2023-06-22	0.610	0.610	0.610	0.610	0.610	9,500
2023-06-21	0.610	0.620	0.610	0.620	0.620	20,500
2023-06-16	0.650	0.650	0.650	0.650	0.650	500
2023-06-14	0.670	0.670	0.650	0.650	0.650	16,500
2023-06-13	0.680	0.680	0.600	0.600	0.600	2,000
2023-06-12	0.650	0.650	0.640	0.640	0.640	19,000
2023-06-09	0.680	0.680	0.600	0.650	0.650	11,000
2023-06-08	0.700	0.700	0.590	0.590	0.590	14,000
2023-06-07	0.650	0.650	0.650	0.650	0.650	500
2023-06-06	0.600	0.600	0.550	0.550	0.550	9,500
2023-06-05	0.550	0.560	0.550	0.560	0.560	1,500
2023-06-01	0.560	0.570	0.560	0.570	0.570	1,500
2023-05-31	0.550	0.580	0.550	0.560	0.560	8,500
2023-05-30	0.650	0.650	0.500	0.570	0.570	58,500
2023-05-29	0.600	0.640	0.520	0.610	0.610	11,500
2023-05-26	0.640	0.640	0.640	0.640	0.640	500
2023-05-25	0.590	0.600	0.590	0.600	0.600	1,500
2023-05-24	0.550	0.590	0.550	0.590	0.590	3,000

← NewerPage 14 of 21 · 1,211 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.