PICIC Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.500	0.600	0.500	0.560	0.560	67,500
2023-05-19	0.490	0.490	0.490	0.490	0.490	3,500
2023-05-18	0.600	0.600	0.600	0.600	0.600	11,000
2023-05-16	0.550	0.670	0.550	0.650	0.650	16,000
2023-05-10	0.670	0.670	0.670	0.670	0.670	1,000
2023-05-09	0.600	0.600	0.600	0.600	0.600	1,000
2023-05-08	0.550	0.550	0.550	0.550	0.550	1,000
2023-05-05	0.600	0.680	0.600	0.680	0.680	2,000
2023-05-04	0.560	0.630	0.530	0.600	0.600	132,500
2023-05-03	0.680	0.680	0.680	0.680	0.680	2,000
2023-05-02	0.690	0.690	0.560	0.690	0.690	15,500
2023-04-26	0.690	0.690	0.690	0.690	0.690	500
2023-04-20	0.660	0.720	0.660	0.720	0.720	5,000
2023-04-13	0.660	0.660	0.660	0.660	0.660	500
2023-04-12	0.560	0.630	0.160	0.570	0.570	48,500
2023-04-10	0.600	0.600	0.600	0.600	0.600	500
2023-04-07	0.650	0.700	0.650	0.700	0.700	21,000
2023-04-06	0.590	0.650	0.590	0.650	0.650	46,000
2023-04-05	0.560	0.560	0.560	0.560	0.560	5,000
2023-04-04	0.600	0.600	0.550	0.550	0.550	3,500
2023-04-03	0.570	0.630	0.510	0.570	0.570	75,500
2023-03-31	0.690	0.690	0.690	0.690	0.690	1,000
2023-03-30	0.580	0.610	0.580	0.610	0.610	4,500
2023-03-29	0.570	0.640	0.530	0.580	0.580	13,500
2023-03-28	0.670	0.690	0.550	0.590	0.590	137,000
2023-03-24	0.710	0.710	0.650	0.670	0.670	131,000
2023-03-22	0.610	0.700	0.600	0.670	0.670	16,000
2023-03-21	0.700	0.720	0.700	0.700	0.700	1,000
2023-03-20	0.710	0.720	0.660	0.720	0.720	36,500
2023-03-17	0.710	0.720	0.700	0.720	0.720	110,500
2023-03-16	0.670	0.670	0.600	0.660	0.660	2,000
2023-03-15	0.700	0.700	0.700	0.700	0.700	500
2023-03-14	0.700	0.700	0.620	0.650	0.650	83,500
2023-03-13	0.680	0.680	0.570	0.650	0.650	4,000
2023-03-10	0.740	0.740	0.660	0.670	0.670	31,000
2023-03-09	0.660	0.700	0.660	0.700	0.700	1,500
2023-03-08	0.650	0.650	0.650	0.650	0.650	1,000
2023-03-07	0.700	0.700	0.610	0.610	0.610	17,000
2023-03-06	0.650	0.650	0.630	0.650	0.650	6,000
2023-03-03	0.660	0.660	0.660	0.660	0.660	1,500
2023-03-02	0.650	0.650	0.650	0.650	0.650	5,000
2023-03-01	0.670	0.670	0.650	0.650	0.650	26,000
2023-02-28	0.610	0.610	0.540	0.600	0.600	63,000
2023-02-27	0.670	0.670	0.610	0.660	0.660	13,000
2023-02-24	0.670	0.680	0.650	0.650	0.650	16,000
2023-02-22	0.600	0.660	0.600	0.660	0.660	16,500
2023-02-21	0.570	0.680	0.570	0.640	0.640	86,500
2023-02-20	0.650	0.680	0.650	0.680	0.680	5,500
2023-02-17	0.710	0.710	0.680	0.680	0.680	1,000
2023-02-16	0.700	0.720	0.680	0.680	0.680	37,000
2023-02-15	0.620	0.720	0.620	0.680	0.680	32,500
2023-02-14	0.680	0.680	0.680	0.680	0.680	11,500
2023-02-13	0.660	0.700	0.660	0.680	0.680	7,000
2023-02-10	0.720	0.720	0.700	0.700	0.700	2,500
2023-02-09	0.690	0.730	0.670	0.700	0.700	132,500
2023-02-08	0.670	0.680	0.650	0.670	0.670	59,000
2023-02-07	0.670	0.670	0.650	0.660	0.660	110,000
2023-02-06	0.660	0.690	0.640	0.660	0.660	42,000
2023-02-03	0.610	0.680	0.590	0.650	0.650	28,500
2023-02-02	0.670	0.680	0.590	0.650	0.650	74,500

← NewerPage 15 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.