PICIC Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	1.080	1.080	0.920	0.970	0.970	20,500
2022-08-12	1.090	1.100	0.900	0.950	0.950	19,000
2022-08-11	1.150	1.150	0.900	1.000	1.000	108,500
2022-08-10	0.940	0.940	0.850	0.940	0.940	2,000
2022-08-05	0.860	0.900	0.860	0.900	0.900	1,500
2022-08-04	0.870	0.920	0.830	0.830	0.830	5,500
2022-08-03	0.980	0.980	0.830	0.900	0.900	4,000
2022-08-02	0.900	0.900	0.900	0.900	0.900	1,000
2022-08-01	0.820	0.820	0.820	0.820	0.820	500
2022-07-28	0.850	0.900	0.850	0.900	0.900	11,000
2022-07-26	0.900	0.900	0.800	0.900	0.900	1,000
2022-07-25	0.800	0.800	0.800	0.800	0.800	500
2022-07-22	0.950	0.950	0.810	0.850	0.850	3,000
2022-07-21	0.810	0.860	0.810	0.850	0.850	10,500
2022-07-20	0.900	0.940	0.900	0.940	0.940	1,000
2022-07-19	0.900	0.900	0.900	0.900	0.900	2,000
2022-07-18	0.920	0.940	0.870	0.910	0.910	65,500
2022-07-15	0.900	1.190	0.850	0.890	0.890	35,500
2022-07-14	0.830	0.900	0.830	0.900	0.900	1,500
2022-07-13	0.850	0.860	0.800	0.860	0.860	24,500
2022-07-07	0.820	0.860	0.820	0.830	0.830	13,500
2022-07-06	0.930	0.930	0.930	0.930	0.930	1,000
2022-07-01	0.850	0.940	0.850	0.940	0.940	1,000
2022-06-30	0.990	0.990	0.850	0.850	0.850	2,000
2022-06-29	0.900	0.900	0.850	0.880	0.880	113,500
2022-06-28	0.930	0.940	0.800	0.840	0.840	6,500
2022-06-27	0.900	0.910	0.830	0.910	0.910	6,500
2022-06-24	0.870	0.970	0.870	0.890	0.890	13,000
2022-06-23	0.980	0.990	0.890	0.910	0.910	32,500
2022-06-22	0.990	0.990	0.890	0.950	0.950	17,000
2022-06-21	0.920	0.980	0.860	0.930	0.930	79,000
2022-06-20	0.900	0.910	0.850	0.850	0.850	13,000
2022-06-17	0.950	0.950	0.870	0.920	0.920	68,000
2022-06-16	0.990	1.190	0.900	0.970	0.970	143,000
2022-06-15	0.950	0.950	0.950	0.950	0.950	3,500
2022-06-14	1.000	1.000	0.940	0.950	0.950	57,000
2022-06-13	1.230	1.230	0.950	1.000	1.000	194,500
2022-06-10	0.990	1.000	0.950	0.950	0.950	119,000
2022-06-09	0.900	0.960	0.900	0.900	0.900	133,500
2022-06-08	0.870	1.600	0.870	0.900	0.900	708,000
2022-06-07	0.900	0.900	0.860	0.900	0.900	3,500
2022-06-06	0.900	0.970	0.900	0.910	0.910	5,500
2022-06-03	0.900	0.900	0.890	0.900	0.900	32,500
2022-06-02	0.910	0.980	0.900	0.980	0.980	6,500
2022-05-27	1.040	1.050	1.000	1.030	1.030	22,500
2022-05-26	0.900	1.050	0.880	0.950	0.950	65,000
2022-05-25	0.900	0.950	0.850	0.940	0.940	18,500
2022-05-24	0.900	0.900	0.860	0.900	0.900	38,000
2022-05-23	0.850	0.900	0.750	0.810	0.810	26,500
2022-05-20	0.900	0.900	0.850	0.900	0.900	71,500
2022-05-19	0.600	0.900	0.600	0.870	0.870	12,000
2022-05-18	0.850	0.900	0.850	0.900	0.900	10,500
2022-05-17	0.900	0.900	0.880	0.880	0.880	24,000
2022-05-16	0.910	0.910	0.860	0.880	0.880	111,000
2022-05-13	1.100	1.100	0.900	0.950	0.950	17,500
2022-05-12	1.050	1.080	0.900	0.900	0.900	18,500
2022-05-11	0.950	0.970	0.810	0.810	0.810	11,500
2022-05-10	1.040	1.040	0.910	0.950	0.950	4,500
2022-05-09	1.000	1.070	0.950	0.950	0.950	12,500
2022-05-06	0.910	1.050	0.910	1.050	1.050	1,000

← NewerPage 18 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.