PICIC Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.280 | 5.980 | 5.250 | 5.810 | 5.810 | 607,647 |
| 2026-04-21 | 6.180 | 6.180 | 5.700 | 5.750 | 5.750 | 829,314 |
| 2026-04-20 | 5.930 | 6.600 | 5.650 | 6.050 | 6.050 | 4,620,350 |
| 2026-04-17 | 5.290 | 5.930 | 5.100 | 5.920 | 5.920 | 3,198,183 |
| 2026-04-16 | 4.140 | 5.150 | 4.060 | 4.930 | 4.930 | 777,773 |
| 2026-04-15 | 4.200 | 4.200 | 3.860 | 4.150 | 4.150 | 36,927 |
| 2026-04-14 | 4.090 | 4.090 | 3.750 | 4.000 | 4.000 | 63,668 |
| 2026-04-13 | 3.970 | 4.060 | 3.950 | 4.060 | 4.060 | 161 |
| 2026-04-10 | 4.100 | 4.100 | 3.920 | 4.060 | 4.060 | 73,965 |
| 2026-04-09 | 3.750 | 3.990 | 3.720 | 3.940 | 3.940 | 96,108 |
| 2026-04-08 | 3.600 | 3.950 | 3.600 | 3.750 | 3.750 | 52,402 |
| 2026-04-07 | 3.800 | 3.800 | 3.350 | 3.550 | 3.550 | 37,688 |
| 2026-04-06 | 3.530 | 3.930 | 3.530 | 3.640 | 3.640 | 21,604 |
| 2026-04-03 | 3.750 | 3.800 | 3.530 | 3.680 | 3.680 | 56,024 |
| 2026-04-02 | 3.850 | 3.900 | 3.500 | 3.670 | 3.670 | 90,951 |
| 2026-04-01 | 3.940 | 3.940 | 3.790 | 3.850 | 3.850 | 4,761 |
| 2026-03-31 | 3.850 | 3.900 | 3.600 | 3.840 | 3.840 | 8,313 |
| 2026-03-30 | 3.620 | 3.970 | 3.600 | 3.600 | 3.600 | 20,568 |
| 2026-03-27 | 3.740 | 3.990 | 3.450 | 3.990 | 3.990 | 8,068 |
| 2026-03-26 | 3.900 | 3.990 | 3.740 | 3.870 | 3.870 | 6,386 |
| 2026-03-25 | 4.050 | 4.050 | 3.680 | 3.900 | 3.900 | 13,409 |
| 2026-03-24 | 3.900 | 3.990 | 3.890 | 3.890 | 3.890 | 9,455 |
| 2026-03-19 | 3.990 | 3.990 | 3.800 | 3.890 | 3.890 | 13 |
| 2026-03-18 | 3.870 | 3.900 | 3.640 | 3.890 | 3.890 | 55,732 |
| 2026-03-17 | 3.890 | 3.890 | 3.850 | 3.860 | 3.860 | 2,785 |
| 2026-03-16 | 3.800 | 3.950 | 3.710 | 3.800 | 3.800 | 49,143 |
| 2026-03-13 | 3.850 | 3.850 | 3.540 | 3.620 | 3.620 | 11,441 |
| 2026-03-12 | 4.290 | 4.290 | 3.380 | 3.430 | 3.430 | 63,872 |
| 2026-03-11 | 4.160 | 4.160 | 3.800 | 3.910 | 3.910 | 30,536 |
| 2026-03-10 | 4.750 | 4.750 | 3.720 | 3.970 | 3.970 | 166,378 |
| 2026-03-09 | 3.800 | 3.800 | 3.660 | 3.780 | 3.780 | 4,668 |
| 2026-03-06 | 4.190 | 4.190 | 3.500 | 3.800 | 3.800 | 18,108 |
| 2026-03-05 | 3.900 | 4.050 | 3.700 | 3.990 | 3.990 | 97,167 |
| 2026-03-04 | 3.650 | 3.700 | 3.400 | 3.600 | 3.600 | 30,666 |
| 2026-03-03 | 3.320 | 3.800 | 3.020 | 3.650 | 3.650 | 273,164 |
| 2026-03-02 | 3.070 | 3.880 | 3.000 | 3.310 | 3.310 | 137,756 |
| 2026-02-27 | 4.020 | 4.020 | 3.860 | 3.900 | 3.900 | 26,392 |
| 2026-02-26 | 3.990 | 4.080 | 3.800 | 4.020 | 4.020 | 56,426 |
| 2026-02-25 | 3.810 | 4.880 | 3.600 | 3.990 | 3.990 | 433,116 |
| 2026-02-24 | 4.450 | 4.450 | 3.800 | 4.010 | 4.010 | 171,805 |
| 2026-02-23 | 4.620 | 4.900 | 4.240 | 4.290 | 4.290 | 202,964 |
| 2026-02-20 | 4.950 | 4.950 | 4.410 | 4.810 | 4.810 | 64,370 |
| 2026-02-19 | 5.190 | 5.190 | 4.650 | 4.690 | 4.690 | 82,989 |
| 2026-02-18 | 4.900 | 5.150 | 4.900 | 4.900 | 4.900 | 913 |
| 2026-02-17 | 4.530 | 5.160 | 4.530 | 4.920 | 4.920 | 223,921 |
| 2026-02-16 | 4.870 | 5.190 | 4.700 | 4.750 | 4.750 | 509,378 |
| 2026-02-13 | 5.440 | 5.440 | 4.800 | 4.860 | 4.860 | 152,162 |
| 2026-02-12 | 5.700 | 5.700 | 4.900 | 4.930 | 4.930 | 234,963 |
| 2026-02-11 | 5.390 | 5.450 | 5.150 | 5.200 | 5.200 | 139,063 |
| 2026-02-10 | 5.250 | 5.350 | 5.110 | 5.140 | 5.140 | 78,710 |
| 2026-02-09 | 4.950 | 5.500 | 4.950 | 5.230 | 5.230 | 82,466 |
| 2026-02-06 | 5.990 | 5.990 | 4.850 | 4.940 | 4.940 | 115,707 |
| 2026-02-04 | 5.630 | 5.630 | 5.460 | 5.520 | 5.520 | 1,174 |
| 2026-02-03 | 5.650 | 5.650 | 5.410 | 5.420 | 5.420 | 1,339 |
| 2026-02-02 | 5.410 | 5.750 | 5.410 | 5.520 | 5.520 | 4,047 |
| 2026-01-30 | 5.640 | 5.800 | 5.300 | 5.510 | 5.510 | 73,617 |
| 2026-01-29 | 5.830 | 5.830 | 5.370 | 5.640 | 5.640 | 49,965 |
| 2026-01-28 | 5.300 | 5.740 | 5.300 | 5.510 | 5.510 | 143,834 |
| 2026-01-27 | 5.450 | 5.740 | 5.450 | 5.500 | 5.500 | 37,900 |
| 2026-01-26 | 5.500 | 5.850 | 5.500 | 5.580 | 5.580 | 122,905 |
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.