PICIC Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 5.500 | 5.850 | 5.500 | 5.580 | 5.580 | 122,905 |
| 2026-01-23 | 5.440 | 5.790 | 5.380 | 5.680 | 5.680 | 107,292 |
| 2026-01-22 | 5.980 | 5.980 | 5.600 | 5.710 | 5.710 | 5,341 |
| 2026-01-21 | 5.640 | 5.950 | 5.640 | 5.730 | 5.730 | 10,291 |
| 2026-01-20 | 5.620 | 6.080 | 5.500 | 5.840 | 5.840 | 178,210 |
| 2026-01-19 | 5.950 | 5.960 | 5.600 | 5.610 | 5.610 | 39,181 |
| 2026-01-16 | 5.600 | 5.970 | 5.600 | 5.890 | 5.890 | 14,682 |
| 2026-01-15 | 5.900 | 5.900 | 5.580 | 5.610 | 5.610 | 156,719 |
| 2026-01-14 | 5.810 | 5.930 | 5.700 | 5.710 | 5.710 | 64,717 |
| 2026-01-13 | 5.810 | 6.000 | 5.730 | 5.840 | 5.840 | 60,709 |
| 2026-01-12 | 5.860 | 6.140 | 5.820 | 5.920 | 5.920 | 119,303 |
| 2026-01-09 | 5.740 | 6.200 | 5.680 | 5.920 | 5.920 | 187,540 |
| 2026-01-08 | 6.000 | 6.080 | 5.800 | 5.890 | 5.890 | 177,204 |
| 2026-01-07 | 6.200 | 6.200 | 5.900 | 6.000 | 6.000 | 47,949 |
| 2026-01-06 | 6.100 | 6.150 | 5.900 | 5.990 | 5.990 | 215,167 |
| 2026-01-05 | 6.380 | 6.380 | 6.010 | 6.150 | 6.150 | 165,895 |
| 2026-01-02 | 5.990 | 6.200 | 5.720 | 6.180 | 6.180 | 469,690 |
| 2026-01-01 | 5.500 | 6.380 | 5.500 | 5.990 | 5.990 | 396,128 |
| 2025-12-31 | 5.790 | 5.850 | 5.370 | 5.570 | 5.570 | 99,991 |
| 2025-12-30 | 5.050 | 5.600 | 5.050 | 5.490 | 5.490 | 83,769 |
| 2025-12-29 | 5.400 | 5.400 | 5.150 | 5.200 | 5.200 | 78,192 |
| 2025-12-26 | 5.520 | 5.700 | 5.410 | 5.450 | 5.450 | 151,092 |
| 2025-12-24 | 5.980 | 5.990 | 5.600 | 5.600 | 5.600 | 635,078 |
| 2025-12-23 | 6.180 | 6.180 | 5.700 | 6.030 | 6.030 | 85,122 |
| 2025-12-22 | 6.300 | 6.620 | 5.900 | 6.050 | 6.050 | 474,266 |
| 2025-12-19 | 6.120 | 6.420 | 6.000 | 6.340 | 6.340 | 1,158,752 |
| 2025-12-18 | 5.740 | 6.450 | 5.740 | 6.020 | 6.020 | 1,820,261 |
| 2025-12-17 | 5.600 | 5.970 | 5.450 | 5.750 | 5.750 | 361,098 |
| 2025-12-16 | 5.700 | 6.020 | 5.600 | 5.630 | 5.630 | 311,919 |
| 2025-12-15 | 5.900 | 5.900 | 5.520 | 5.710 | 5.710 | 397,430 |
| 2025-12-12 | 5.200 | 5.930 | 5.200 | 5.810 | 5.810 | 882,213 |
| 2025-12-11 | 5.250 | 5.250 | 5.050 | 5.050 | 5.050 | 52,382 |
| 2025-12-10 | 5.240 | 5.240 | 5.100 | 5.150 | 5.150 | 34,779 |
| 2025-12-09 | 5.270 | 5.270 | 5.120 | 5.160 | 5.160 | 33,401 |
| 2025-12-08 | 5.290 | 5.310 | 5.130 | 5.200 | 5.200 | 2,070 |
| 2025-12-05 | 5.130 | 5.340 | 5.050 | 5.320 | 5.320 | 75,657 |
| 2025-12-04 | 5.150 | 5.200 | 5.020 | 5.080 | 5.080 | 14,787 |
| 2025-12-03 | 5.400 | 5.400 | 5.000 | 5.010 | 5.010 | 26,937 |
| 2025-12-02 | 5.240 | 5.250 | 5.000 | 5.050 | 5.050 | 154,124 |
| 2025-12-01 | 5.590 | 5.590 | 5.150 | 5.250 | 5.250 | 42,326 |
| 2025-11-28 | 5.400 | 5.400 | 5.300 | 5.340 | 5.340 | 18,524 |
| 2025-11-27 | 5.600 | 5.600 | 5.070 | 5.220 | 5.220 | 106,505 |
| 2025-11-26 | 5.730 | 5.730 | 5.330 | 5.380 | 5.380 | 44,395 |
| 2025-11-25 | 5.770 | 5.770 | 5.510 | 5.540 | 5.540 | 5,244 |
| 2025-11-24 | 5.550 | 5.780 | 5.500 | 5.600 | 5.600 | 23,416 |
| 2025-11-21 | 5.800 | 5.800 | 5.310 | 5.510 | 5.510 | 160,291 |
| 2025-11-20 | 5.500 | 5.820 | 5.500 | 5.700 | 5.700 | 35,625 |
| 2025-11-19 | 5.450 | 5.600 | 5.450 | 5.540 | 5.540 | 13,660 |
| 2025-11-18 | 5.800 | 5.800 | 5.490 | 5.590 | 5.590 | 81,835 |
| 2025-11-17 | 5.940 | 5.940 | 5.440 | 5.470 | 5.470 | 50,884 |
| 2025-11-14 | 5.790 | 5.880 | 5.570 | 5.590 | 5.590 | 135,549 |
| 2025-11-13 | 5.800 | 5.800 | 5.560 | 5.620 | 5.620 | 115,376 |
| 2025-11-12 | 5.550 | 6.200 | 5.550 | 5.640 | 5.640 | 941,033 |
| 2025-11-11 | 5.530 | 5.960 | 5.500 | 5.520 | 5.520 | 185,579 |
| 2025-11-10 | 5.980 | 6.130 | 5.420 | 5.520 | 5.520 | 625,835 |
| 2025-11-07 | 6.120 | 6.180 | 5.710 | 5.710 | 5.710 | 135,549 |
| 2025-11-06 | 5.650 | 6.080 | 5.650 | 5.900 | 5.900 | 252,070 |
| 2025-11-05 | 6.000 | 6.050 | 5.800 | 5.860 | 5.860 | 233,765 |
| 2025-11-04 | 5.400 | 6.100 | 5.370 | 6.010 | 6.010 | 527,271 |
| 2025-11-03 | 5.870 | 5.900 | 5.300 | 5.600 | 5.600 | 93,865 |
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.