PICIC Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.680	0.680	0.560	0.620	0.620	487,000
2023-01-31	0.740	0.740	0.630	0.640	0.640	61,500
2023-01-30	0.660	0.730	0.660	0.680	0.680	421,000
2023-01-27	0.620	0.710	0.570	0.590	0.590	788,500
2023-01-26	0.750	0.760	0.650	0.700	0.700	207,000
2023-01-25	0.690	0.790	0.690	0.790	0.790	1,500
2023-01-24	0.800	0.800	0.690	0.780	0.780	13,500
2023-01-23	0.770	0.770	0.770	0.770	0.770	8,500
2023-01-20	0.710	0.780	0.680	0.720	0.720	43,500
2023-01-19	0.840	0.840	0.640	0.710	0.710	336,000
2023-01-18	0.750	0.810	0.690	0.770	0.770	73,000
2023-01-17	0.950	0.950	0.770	0.780	0.780	23,000
2023-01-16	0.850	0.900	0.800	0.850	0.850	6,000
2023-01-13	0.990	0.990	0.750	0.830	0.830	29,000
2023-01-12	0.790	0.800	0.790	0.800	0.800	1,000
2023-01-11	0.890	0.890	0.730	0.750	0.750	93,000
2023-01-10	0.900	0.900	0.800	0.800	0.800	2,500
2023-01-09	0.830	0.830	0.770	0.780	0.780	8,500
2023-01-06	0.800	0.880	0.800	0.840	0.840	24,500
2023-01-05	0.900	0.900	0.760	0.830	0.830	4,500
2023-01-04	0.800	0.800	0.800	0.800	0.800	500
2023-01-03	0.800	0.800	0.770	0.770	0.770	19,500
2023-01-02	0.760	0.780	0.760	0.780	0.780	14,000
2022-12-30	0.820	0.840	0.550	0.810	0.810	12,500
2022-12-29	0.770	0.840	0.750	0.770	0.770	75,500
2022-12-28	0.640	0.780	0.640	0.720	0.720	44,000
2022-12-27	0.790	0.800	0.760	0.800	0.800	3,000
2022-12-26	0.750	0.800	0.750	0.790	0.790	11,500
2022-12-23	0.770	0.790	0.700	0.790	0.790	203,000
2022-12-22	0.700	0.870	0.700	0.790	0.790	127,000
2022-12-21	0.890	0.890	0.620	0.640	0.640	250,000
2022-12-20	0.980	0.990	0.800	0.830	0.830	16,000
2022-12-19	0.880	0.880	0.880	0.880	0.880	500
2022-12-16	0.890	0.890	0.620	0.800	0.800	9,000
2022-12-15	0.990	0.990	0.800	0.810	0.810	23,500
2022-12-14	0.770	0.890	0.750	0.890	0.890	3,500
2022-12-13	0.970	0.970	0.790	0.800	0.800	51,000
2022-12-12	0.890	0.890	0.790	0.790	0.790	7,500
2022-12-09	1.040	1.040	0.790	0.800	0.800	67,000
2022-12-08	0.930	0.930	0.780	0.780	0.780	1,500
2022-12-07	0.850	0.850	0.740	0.800	0.800	33,000
2022-12-06	0.810	0.840	0.810	0.840	0.840	1,500
2022-12-05	0.850	0.850	0.850	0.850	0.850	30,500
2022-12-02	0.820	0.820	0.790	0.790	0.790	111,000
2022-12-01	0.800	0.850	0.800	0.850	0.850	27,000
2022-11-30	0.900	0.910	0.800	0.800	0.800	2,500
2022-11-29	0.800	0.800	0.710	0.730	0.730	88,500
2022-11-28	0.800	0.800	0.790	0.790	0.790	1,500
2022-11-25	0.850	0.850	0.840	0.840	0.840	3,000
2022-11-24	0.700	0.900	0.700	0.820	0.820	73,000
2022-11-23	0.850	0.850	0.800	0.800	0.800	12,000
2022-11-22	1.000	1.000	0.750	0.800	0.800	11,000
2022-11-21	0.800	0.850	0.800	0.800	0.800	40,500
2022-11-18	0.850	0.850	0.820	0.850	0.850	15,500
2022-11-17	1.090	1.090	0.850	0.850	0.850	44,500
2022-11-16	0.900	0.900	0.880	0.890	0.890	87,000
2022-11-15	0.870	0.900	0.850	0.850	0.850	45,000
2022-11-14	1.070	1.070	0.900	0.900	0.900	5,000
2022-11-11	0.900	0.900	0.830	0.900	0.900	9,000
2022-11-10	0.900	0.900	0.850	0.850	0.850	82,000

← NewerPage 16 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.