PICIC Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	0.830	1.000	0.830	1.000	1.000	2,000
2022-04-27	1.020	1.020	1.020	1.020	1.020	3,000
2022-04-25	1.130	1.200	1.050	1.050	1.050	2,000
2022-04-22	1.050	1.130	1.050	1.130	1.130	9,000
2022-04-20	1.160	1.160	1.060	1.060	1.060	1,000
2022-04-19	1.070	1.070	1.070	1.070	1.070	4,500
2022-04-18	1.100	1.100	1.100	1.100	1.100	1,000
2022-04-14	1.250	1.250	1.190	1.200	1.200	6,500
2022-04-13	1.190	1.200	1.190	1.200	1.200	10,000
2022-04-12	1.250	1.250	1.080	1.150	1.150	2,000
2022-04-11	1.200	1.340	1.090	1.200	1.200	34,500
2022-04-07	1.020	1.100	1.020	1.100	1.100	1,000
2022-04-06	1.150	1.150	1.050	1.050	1.050	3,000
2022-04-05	1.100	1.110	1.100	1.100	1.100	3,000
2022-04-04	1.050	1.150	1.050	1.060	1.060	4,500
2022-04-01	1.050	1.110	1.000	1.110	1.110	23,500
2022-03-31	0.990	1.050	0.990	1.050	1.050	53,500
2022-03-30	1.040	1.050	0.990	0.990	0.990	40,000
2022-03-29	1.050	1.090	0.980	1.030	1.030	72,500
2022-03-28	0.800	1.010	0.800	1.010	1.010	1,500
2022-03-25	1.000	1.050	0.990	0.990	0.990	2,500
2022-03-24	0.840	1.000	0.840	1.000	1.000	6,500
2022-03-22	0.950	0.950	0.950	0.950	0.950	500
2022-03-21	0.980	1.020	0.930	1.020	1.020	155,000
2022-03-18	0.950	1.000	0.950	0.950	0.950	11,500
2022-03-17	1.000	1.010	0.920	0.920	0.920	20,500
2022-03-15	0.980	0.980	0.980	0.980	0.980	500
2022-03-14	0.930	0.990	0.930	0.990	0.990	2,000
2022-03-11	1.000	1.040	0.910	1.040	1.040	3,000
2022-03-10	1.050	1.060	0.950	1.000	1.000	4,500
2022-03-09	0.650	1.050	0.650	0.970	0.970	147,000
2022-03-08	0.950	1.050	0.950	1.020	1.020	562,000
2022-03-07	1.020	1.100	1.020	1.030	1.030	46,500
2022-03-04	1.110	1.110	1.050	1.100	1.100	6,000
2022-03-03	1.150	1.150	1.040	1.070	1.070	2,000
2022-03-02	1.110	1.150	1.110	1.120	1.120	23,000
2022-03-01	1.050	1.120	1.050	1.110	1.110	20,500
2022-02-28	1.010	1.090	1.010	1.050	1.050	13,000
2022-02-25	1.040	1.100	1.020	1.100	1.100	18,500
2022-02-24	1.100	1.150	1.060	1.090	1.090	25,500
2022-02-23	1.120	1.180	1.070	1.180	1.180	7,000
2022-02-22	1.080	1.130	1.060	1.110	1.110	56,500
2022-02-21	1.190	1.190	1.060	1.160	1.160	20,000
2022-02-18	1.240	1.240	1.120	1.140	1.140	13,500
2022-02-17	1.150	1.200	1.100	1.170	1.170	69,000
2022-02-16	1.150	1.180	1.120	1.180	1.180	126,000
2022-02-15	1.150	1.180	1.070	1.120	1.120	68,000
2022-02-14	1.100	1.150	1.050	1.100	1.100	177,500
2022-02-11	1.250	1.250	1.100	1.140	1.140	266,000
2022-02-10	1.160	1.180	1.150	1.150	1.150	52,500
2022-02-09	1.230	1.230	1.110	1.150	1.150	66,000
2022-02-08	1.240	1.240	1.110	1.180	1.180	57,500
2022-02-07	1.150	1.200	1.140	1.140	1.140	16,500
2022-02-04	1.170	1.250	1.170	1.250	1.250	89,000
2022-02-03	1.150	1.160	1.150	1.150	1.150	13,500
2022-02-02	1.200	1.200	1.140	1.160	1.160	38,000
2022-02-01	1.290	1.290	1.150	1.160	1.160	41,500
2022-01-31	1.240	1.240	1.060	1.140	1.140	46,500
2022-01-28	1.250	1.250	1.100	1.120	1.120	131,500
2022-01-27	1.210	1.210	1.110	1.140	1.140	38,000

← NewerPage 19 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.