PICIC Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.160 | 5.400 | 4.710 | 5.110 | 5.110 | 457,291 |
| 2026-07-22 | 5.760 | 5.760 | 5.300 | 5.310 | 5.310 | 66,593 |
| 2026-07-21 | 5.580 | 5.750 | 5.210 | 5.510 | 5.510 | 31,629 |
| 2026-07-20 | 5.790 | 5.790 | 5.030 | 5.600 | 5.600 | 11,051 |
| 2026-07-17 | 5.620 | 5.840 | 5.300 | 5.600 | 5.600 | 4,996 |
| 2026-07-16 | 5.500 | 5.980 | 5.330 | 5.510 | 5.510 | 116,126 |
| 2026-07-15 | 5.500 | 5.700 | 5.210 | 5.410 | 5.410 | 42,893 |
| 2026-07-14 | 5.650 | 5.650 | 5.450 | 5.500 | 5.500 | 351,237 |
| 2026-07-13 | 5.730 | 5.850 | 5.500 | 5.650 | 5.650 | 133,016 |
| 2026-07-10 | 6.270 | 6.270 | 5.600 | 5.730 | 5.730 | 679,646 |
| 2026-07-09 | 5.700 | 6.440 | 5.410 | 6.090 | 6.090 | 1,284,187 |
| 2026-07-08 | 5.780 | 5.850 | 5.310 | 5.480 | 5.480 | 76,279 |
| 2026-07-07 | 5.600 | 5.850 | 5.450 | 5.690 | 5.690 | 114,226 |
| 2026-07-06 | 5.790 | 5.790 | 5.430 | 5.540 | 5.540 | 491,321 |
| 2026-07-03 | 5.700 | 5.840 | 5.550 | 5.700 | 5.700 | 249,464 |
| 2026-07-02 | 5.900 | 5.900 | 5.550 | 5.640 | 5.640 | 522,104 |
| 2026-07-01 | 5.250 | 6.220 | 5.160 | 5.740 | 5.740 | 2,117,322 |
| 2026-06-30 | 5.100 | 5.460 | 5.100 | 5.220 | 5.220 | 460,972 |
| 2026-06-29 | 5.170 | 5.500 | 5.170 | 5.200 | 5.200 | 79,638 |
| 2026-06-24 | 5.640 | 5.640 | 5.180 | 5.290 | 5.290 | 68,223 |
| 2026-06-23 | 5.240 | 5.570 | 5.150 | 5.240 | 5.240 | 120,986 |
| 2026-06-22 | 5.600 | 5.600 | 5.160 | 5.340 | 5.340 | 17,779 |
| 2026-06-19 | 5.660 | 5.660 | 5.320 | 5.390 | 5.390 | 88,923 |
| 2026-06-18 | 5.230 | 5.500 | 5.230 | 5.390 | 5.390 | 51,399 |
| 2026-06-17 | 5.660 | 5.660 | 5.250 | 5.350 | 5.350 | 63,263 |
| 2026-06-16 | 5.600 | 5.750 | 4.850 | 5.410 | 5.410 | 293,659 |
| 2026-06-15 | 5.450 | 5.500 | 5.260 | 5.440 | 5.440 | 131,654 |
| 2026-06-12 | 5.500 | 5.600 | 5.400 | 5.470 | 5.470 | 86,219 |
| 2026-06-11 | 5.600 | 5.800 | 5.440 | 5.530 | 5.530 | 116,720 |
| 2026-06-10 | 5.600 | 5.940 | 5.560 | 5.640 | 5.640 | 286,800 |
| 2026-06-09 | 5.590 | 5.800 | 5.550 | 5.600 | 5.600 | 115,776 |
| 2026-06-08 | 5.700 | 5.700 | 5.580 | 5.600 | 5.600 | 87,222 |
| 2026-06-05 | 5.660 | 5.850 | 5.550 | 5.730 | 5.730 | 177,192 |
| 2026-06-04 | 5.580 | 5.740 | 5.520 | 5.650 | 5.650 | 85,549 |
| 2026-06-03 | 5.600 | 5.800 | 5.400 | 5.580 | 5.580 | 67,382 |
| 2026-06-02 | 5.600 | 5.700 | 5.560 | 5.600 | 5.600 | 97,794 |
| 2026-06-01 | 6.140 | 6.140 | 5.520 | 5.640 | 5.640 | 198,574 |
| 2026-05-29 | 6.000 | 6.200 | 5.690 | 6.000 | 6.000 | 74,958 |
| 2026-05-25 | 5.600 | 5.840 | 5.400 | 5.800 | 5.800 | 112,143 |
| 2026-05-22 | 5.710 | 5.840 | 5.520 | 5.590 | 5.590 | 198,290 |
| 2026-05-21 | 6.000 | 6.120 | 5.700 | 5.820 | 5.820 | 156,408 |
| 2026-05-20 | 5.860 | 6.050 | 5.860 | 5.960 | 5.960 | 119,810 |
| 2026-05-19 | 6.240 | 6.240 | 5.900 | 5.940 | 5.940 | 222,789 |
| 2026-05-18 | 6.100 | 6.290 | 6.000 | 6.030 | 6.030 | 155,142 |
| 2026-05-15 | 6.190 | 6.600 | 6.050 | 6.300 | 6.300 | 734,553 |
| 2026-05-14 | 6.310 | 6.310 | 5.930 | 6.020 | 6.020 | 97,122 |
| 2026-05-13 | 6.050 | 6.450 | 6.000 | 6.010 | 6.010 | 82,011 |
| 2026-05-12 | 6.260 | 6.500 | 6.250 | 6.290 | 6.290 | 234,896 |
| 2026-05-11 | 6.010 | 6.650 | 6.010 | 6.490 | 6.490 | 396,630 |
| 2026-05-08 | 6.500 | 6.690 | 6.130 | 6.350 | 6.350 | 238,639 |
| 2026-05-07 | 6.390 | 6.800 | 6.000 | 6.480 | 6.480 | 1,611,590 |
| 2026-05-06 | 5.990 | 6.400 | 5.990 | 6.320 | 6.320 | 1,318,077 |
| 2026-05-05 | 5.710 | 6.040 | 5.600 | 5.980 | 5.980 | 106,764 |
| 2026-05-04 | 6.840 | 6.840 | 5.900 | 5.960 | 5.960 | 1,045,496 |
| 2026-04-30 | 4.780 | 5.920 | 4.750 | 5.920 | 5.920 | 1,665,416 |
| 2026-04-29 | 5.400 | 5.600 | 4.770 | 4.920 | 4.920 | 777,549 |
| 2026-04-28 | 5.000 | 5.500 | 4.850 | 5.400 | 5.400 | 853,495 |
| 2026-04-27 | 5.360 | 5.450 | 5.000 | 5.070 | 5.070 | 468,545 |
| 2026-04-24 | 5.550 | 5.630 | 5.350 | 5.480 | 5.480 | 237,057 |
| 2026-04-23 | 5.800 | 5.950 | 5.550 | 5.680 | 5.680 | 630,603 |
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.