PICIC Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 0.710 | 0.900 | 0.710 | 0.900 | 0.900 | 28,000 |
| 2022-11-07 | 0.900 | 0.950 | 0.890 | 0.930 | 0.930 | 75,000 |
| 2022-11-04 | 0.950 | 0.990 | 0.860 | 0.990 | 0.990 | 11,500 |
| 2022-11-03 | 0.900 | 0.900 | 0.870 | 0.900 | 0.900 | 46,500 |
| 2022-11-02 | 0.900 | 0.960 | 0.900 | 0.910 | 0.910 | 15,500 |
| 2022-11-01 | 0.900 | 0.950 | 0.900 | 0.950 | 0.950 | 1,000 |
| 2022-10-31 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 500 |
| 2022-10-28 | 0.620 | 0.910 | 0.620 | 0.900 | 0.900 | 4,000 |
| 2022-10-27 | 1.000 | 1.000 | 0.920 | 0.970 | 0.970 | 2,500 |
| 2022-10-26 | 0.900 | 0.920 | 0.900 | 0.910 | 0.910 | 15,000 |
| 2022-10-25 | 0.840 | 1.000 | 0.840 | 0.980 | 0.980 | 23,500 |
| 2022-10-24 | 1.050 | 1.050 | 0.930 | 1.010 | 1.010 | 2,500 |
| 2022-10-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 500 |
| 2022-10-20 | 0.950 | 0.980 | 0.900 | 0.960 | 0.960 | 19,000 |
| 2022-10-19 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2022-10-18 | 1.080 | 1.080 | 0.950 | 0.950 | 0.950 | 5,000 |
| 2022-10-17 | 1.090 | 1.090 | 0.860 | 0.920 | 0.920 | 10,000 |
| 2022-10-14 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2022-10-13 | 0.990 | 1.010 | 0.940 | 1.010 | 1.010 | 82,000 |
| 2022-10-12 | 0.900 | 1.000 | 0.900 | 1.000 | 1.000 | 7,000 |
| 2022-10-11 | 0.820 | 1.000 | 0.820 | 1.000 | 1.000 | 3,000 |
| 2022-10-10 | 1.000 | 1.020 | 0.970 | 1.020 | 1.020 | 26,500 |
| 2022-10-07 | 1.000 | 1.000 | 0.880 | 0.950 | 0.950 | 15,000 |
| 2022-10-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2022-10-05 | 1.110 | 1.110 | 0.700 | 0.980 | 0.980 | 50,500 |
| 2022-10-04 | 0.900 | 1.010 | 0.860 | 1.000 | 1.000 | 8,000 |
| 2022-10-03 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2022-09-30 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 1,000 |
| 2022-09-29 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 500 |
| 2022-09-28 | 0.950 | 1.000 | 0.900 | 1.000 | 1.000 | 3,000 |
| 2022-09-27 | 0.990 | 1.000 | 0.960 | 0.960 | 0.960 | 30,000 |
| 2022-09-26 | 0.890 | 1.040 | 0.880 | 1.000 | 1.000 | 54,500 |
| 2022-09-23 | 0.900 | 0.970 | 0.850 | 0.930 | 0.930 | 35,000 |
| 2022-09-22 | 0.900 | 0.970 | 0.900 | 0.970 | 0.970 | 1,000 |
| 2022-09-21 | 0.960 | 0.960 | 0.900 | 0.930 | 0.930 | 1,000 |
| 2022-09-20 | 0.900 | 0.900 | 0.880 | 0.890 | 0.890 | 11,500 |
| 2022-09-19 | 1.050 | 1.050 | 0.880 | 0.890 | 0.890 | 64,500 |
| 2022-09-16 | 0.900 | 1.150 | 0.900 | 1.000 | 1.000 | 108,500 |
| 2022-09-15 | 0.900 | 0.900 | 0.870 | 0.880 | 0.880 | 2,500 |
| 2022-09-14 | 0.840 | 0.940 | 0.840 | 0.900 | 0.900 | 124,000 |
| 2022-09-12 | 1.040 | 1.040 | 0.900 | 0.970 | 0.970 | 2,000 |
| 2022-09-09 | 0.910 | 0.960 | 0.870 | 0.960 | 0.960 | 111,000 |
| 2022-09-08 | 1.000 | 1.080 | 0.880 | 0.920 | 0.920 | 216,000 |
| 2022-09-07 | 1.050 | 1.070 | 0.950 | 0.970 | 0.970 | 58,500 |
| 2022-09-06 | 1.030 | 1.060 | 0.950 | 0.980 | 0.980 | 32,000 |
| 2022-09-05 | 1.010 | 1.100 | 0.990 | 1.000 | 1.000 | 221,000 |
| 2022-09-02 | 0.950 | 1.010 | 0.930 | 0.940 | 0.940 | 19,000 |
| 2022-09-01 | 1.050 | 1.050 | 0.920 | 1.010 | 1.010 | 2,000 |
| 2022-08-31 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 500 |
| 2022-08-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 500 |
| 2022-08-29 | 0.960 | 1.020 | 0.960 | 1.020 | 1.020 | 1,500 |
| 2022-08-26 | 0.990 | 1.040 | 0.940 | 0.960 | 0.960 | 27,500 |
| 2022-08-25 | 0.950 | 1.010 | 0.920 | 1.000 | 1.000 | 137,500 |
| 2022-08-24 | 1.070 | 1.070 | 0.960 | 0.970 | 0.970 | 53,000 |
| 2022-08-23 | 1.000 | 1.030 | 0.950 | 0.970 | 0.970 | 14,000 |
| 2022-08-22 | 1.010 | 1.010 | 0.910 | 0.920 | 0.920 | 10,500 |
| 2022-08-19 | 0.980 | 1.050 | 0.950 | 0.980 | 0.980 | 197,500 |
| 2022-08-18 | 1.100 | 1.100 | 0.950 | 0.980 | 0.980 | 5,500 |
| 2022-08-17 | 1.000 | 1.010 | 0.900 | 0.990 | 0.990 | 7,000 |
| 2022-08-16 | 1.080 | 1.080 | 0.920 | 0.960 | 0.960 | 20,000 |
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.