PICIC Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.210	1.210	1.110	1.140	1.140	38,000
2022-01-26	1.100	1.200	1.100	1.150	1.150	15,500
2022-01-25	1.310	1.310	1.130	1.150	1.150	5,500
2022-01-24	1.180	1.250	1.100	1.140	1.140	9,000
2022-01-21	1.200	1.280	1.150	1.180	1.180	13,500
2022-01-20	1.200	1.250	1.130	1.180	1.180	36,500
2022-01-19	1.230	1.230	1.070	1.130	1.130	69,500
2022-01-18	1.160	1.240	1.160	1.180	1.180	2,000
2022-01-17	1.420	1.420	1.150	1.220	1.220	25,500
2022-01-14	1.340	1.600	1.030	1.300	1.300	271,500
2022-01-13	1.250	1.350	1.250	1.290	1.290	167,500
2022-01-12	1.270	1.310	1.200	1.270	1.270	132,000
2022-01-11	1.140	1.230	1.120	1.220	1.220	8,500
2022-01-10	1.190	1.280	1.140	1.170	1.170	49,000
2022-01-07	1.120	1.280	1.120	1.190	1.190	53,500
2022-01-06	1.100	1.220	1.100	1.150	1.150	15,500
2022-01-05	1.060	1.220	1.060	1.200	1.200	90,500
2022-01-04	1.210	1.240	1.060	1.180	1.180	125,500
2022-01-03	1.060	1.110	1.060	1.090	1.090	22,500
2021-12-31	1.100	1.200	1.050	1.080	1.080	3,500
2021-12-30	1.110	1.210	1.050	1.120	1.120	99,000
2021-12-29	1.260	1.260	1.020	1.120	1.120	31,500
2021-12-28	1.100	1.180	1.050	1.090	1.090	6,500
2021-12-27	1.120	1.120	1.050	1.100	1.100	1,500
2021-12-24	1.140	1.200	1.100	1.130	1.130	6,000
2021-12-23	1.000	1.190	1.000	1.140	1.140	96,500
2021-12-22	1.100	1.110	1.070	1.070	1.070	35,000
2021-12-21	1.200	1.200	1.200	1.200	1.200	500
2021-12-20	1.090	1.170	1.070	1.150	1.150	15,000
2021-12-17	1.130	1.190	1.050	1.100	1.100	25,500
2021-12-16	1.240	1.240	1.050	1.050	1.050	26,500
2021-12-15	1.250	1.250	1.030	1.090	1.090	16,500
2021-12-14	1.100	1.100	1.000	1.080	1.080	21,000
2021-12-13	1.120	1.120	1.040	1.050	1.050	46,500
2021-12-10	1.170	1.170	1.050	1.120	1.120	9,000
2021-12-09	1.100	1.100	1.050	1.100	1.100	43,000
2021-12-08	1.150	1.260	1.120	1.200	1.200	35,000
2021-12-07	1.060	1.250	1.060	1.200	1.200	89,500
2021-12-06	1.140	1.140	1.020	1.070	1.070	140,000
2021-12-03	1.300	1.300	1.000	1.030	1.030	144,000
2021-12-02	1.230	1.230	1.100	1.130	1.130	11,500
2021-12-01	1.150	1.260	1.150	1.240	1.240	3,000
2021-11-30	1.240	1.240	1.220	1.220	1.220	3,500
2021-11-29	1.100	1.300	1.100	1.220	1.220	196,500
2021-11-26	1.270	1.270	1.150	1.210	1.210	29,000
2021-11-25	1.290	1.290	1.150	1.160	1.160	26,500
2021-11-24	1.390	1.390	1.130	1.130	1.130	11,000
2021-11-23	1.350	1.350	1.120	1.180	1.180	84,500
2021-11-22	1.300	1.300	1.210	1.230	1.230	39,000
2021-11-19	1.450	1.490	1.200	1.330	1.330	36,000
2021-11-18	1.440	1.440	1.280	1.280	1.280	13,000
2021-11-17	1.480	1.480	1.350	1.390	1.390	4,000
2021-11-16	1.340	1.480	1.200	1.450	1.450	438,500
2021-11-15	1.400	1.400	1.210	1.330	1.330	3,500
2021-11-12	1.390	1.390	1.230	1.290	1.290	10,500
2021-11-11	1.390	1.390	1.300	1.320	1.320	21,500
2021-11-10	1.510	1.510	1.260	1.320	1.320	135,000
2021-11-09	1.570	1.640	1.100	1.260	1.260	1,021,500
2021-11-08	1.500	1.500	1.350	1.360	1.360	5,500
2021-11-05	1.220	1.640	1.220	1.370	1.370	851,000

← NewerPage 20 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.