PICIC Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.250 | 5.940 | 5.200 | 5.740 | 5.740 | 827,110 |
| 2025-10-30 | 4.900 | 5.250 | 4.610 | 5.030 | 5.030 | 79,542 |
| 2025-10-29 | 5.400 | 5.400 | 4.800 | 5.020 | 5.020 | 207,702 |
| 2025-10-28 | 5.830 | 5.830 | 5.010 | 5.150 | 5.150 | 240,105 |
| 2025-10-27 | 5.360 | 5.740 | 5.360 | 5.470 | 5.470 | 220,394 |
| 2025-10-24 | 5.650 | 5.990 | 5.600 | 5.630 | 5.630 | 242,853 |
| 2025-10-23 | 5.780 | 5.890 | 5.640 | 5.720 | 5.720 | 152,114 |
| 2025-10-22 | 5.610 | 5.850 | 5.500 | 5.770 | 5.770 | 175,730 |
| 2025-10-21 | 5.900 | 5.900 | 5.600 | 5.640 | 5.640 | 116,122 |
| 2025-10-20 | 5.950 | 5.950 | 5.660 | 5.700 | 5.700 | 178,639 |
| 2025-10-17 | 5.810 | 6.000 | 5.700 | 5.790 | 5.790 | 247,281 |
| 2025-10-16 | 5.980 | 6.150 | 5.800 | 5.800 | 5.800 | 1,134,914 |
| 2025-10-15 | 5.800 | 5.900 | 5.750 | 5.800 | 5.800 | 140,699 |
| 2025-10-14 | 5.940 | 5.950 | 5.700 | 5.800 | 5.800 | 252,367 |
| 2025-10-13 | 6.030 | 6.190 | 5.600 | 5.710 | 5.710 | 601,847 |
| 2025-10-10 | 6.440 | 6.500 | 6.000 | 6.030 | 6.030 | 1,320,152 |
| 2025-10-09 | 6.780 | 7.250 | 5.940 | 6.140 | 6.140 | 8,457,477 |
| 2025-10-08 | 6.070 | 6.940 | 5.600 | 6.940 | 6.940 | 10,736,109 |
| 2025-10-07 | 5.810 | 6.200 | 5.810 | 5.940 | 5.940 | 180,281 |
| 2025-10-06 | 5.800 | 5.900 | 5.700 | 5.790 | 5.790 | 76,838 |
| 2025-10-03 | 5.940 | 5.940 | 5.610 | 5.800 | 5.800 | 20,726 |
| 2025-10-02 | 5.990 | 5.990 | 5.800 | 5.820 | 5.820 | 128,041 |
| 2025-10-01 | 5.870 | 5.880 | 5.760 | 5.800 | 5.800 | 49,299 |
| 2025-09-30 | 5.900 | 5.980 | 5.700 | 5.880 | 5.880 | 132,994 |
| 2025-09-29 | 5.950 | 6.140 | 5.770 | 5.910 | 5.910 | 150,435 |
| 2025-09-26 | 6.000 | 6.130 | 5.900 | 5.980 | 5.980 | 138,067 |
| 2025-09-25 | 6.200 | 6.220 | 5.990 | 6.010 | 6.010 | 119,161 |
| 2025-09-24 | 6.390 | 6.390 | 6.040 | 6.060 | 6.060 | 199,766 |
| 2025-09-23 | 6.690 | 6.700 | 6.060 | 6.100 | 6.100 | 446,070 |
| 2025-09-22 | 6.050 | 6.750 | 5.800 | 6.410 | 6.410 | 1,324,375 |
| 2025-09-19 | 6.450 | 6.450 | 6.010 | 6.150 | 6.150 | 530,640 |
| 2025-09-18 | 5.750 | 6.550 | 5.640 | 6.350 | 6.350 | 3,009,363 |
| 2025-09-17 | 5.700 | 5.740 | 5.550 | 5.610 | 5.610 | 388,837 |
| 2025-09-16 | 5.100 | 5.600 | 5.100 | 5.540 | 5.540 | 375,651 |
| 2025-09-15 | 5.450 | 5.490 | 5.010 | 5.050 | 5.050 | 122,335 |
| 2025-09-12 | 5.490 | 5.500 | 5.060 | 5.200 | 5.200 | 308,898 |
| 2025-09-11 | 5.500 | 5.590 | 5.440 | 5.490 | 5.490 | 53,364 |
| 2025-09-10 | 5.480 | 5.590 | 5.310 | 5.550 | 5.550 | 126,550 |
| 2025-09-09 | 5.750 | 5.750 | 5.410 | 5.480 | 5.480 | 216,581 |
| 2025-09-08 | 5.850 | 5.850 | 5.600 | 5.620 | 5.620 | 482,426 |
| 2025-09-05 | 6.000 | 6.200 | 5.660 | 5.720 | 5.720 | 646,957 |
| 2025-09-04 | 6.000 | 6.000 | 5.790 | 5.890 | 5.890 | 63,582 |
| 2025-09-03 | 5.830 | 6.790 | 5.830 | 6.040 | 6.040 | 1,740,528 |
| 2025-09-02 | 5.610 | 6.000 | 5.610 | 5.830 | 5.830 | 305,207 |
| 2025-09-01 | 5.980 | 5.980 | 5.700 | 5.910 | 5.910 | 374,859 |
| 2025-08-29 | 5.980 | 6.200 | 5.700 | 5.840 | 5.840 | 470,945 |
| 2025-08-28 | 5.750 | 5.910 | 5.620 | 5.750 | 5.750 | 227,139 |
| 2025-08-27 | 6.000 | 6.000 | 5.510 | 5.620 | 5.620 | 233,264 |
| 2025-08-26 | 5.820 | 6.200 | 5.820 | 5.910 | 5.910 | 136,178 |
| 2025-08-25 | 6.490 | 6.490 | 5.880 | 5.990 | 5.990 | 379,175 |
| 2025-08-22 | 6.000 | 6.740 | 5.620 | 6.310 | 6.310 | 1,695,529 |
| 2025-08-21 | 6.000 | 6.110 | 5.340 | 5.800 | 5.800 | 785,296 |
| 2025-08-20 | 5.990 | 6.160 | 5.120 | 6.030 | 6.030 | 925,322 |
| 2025-08-19 | 5.880 | 6.250 | 5.600 | 5.810 | 5.810 | 1,096,523 |
| 2025-08-18 | 5.790 | 5.790 | 5.400 | 5.600 | 5.600 | 218,348 |
| 2025-08-15 | 5.800 | 5.800 | 5.160 | 5.400 | 5.400 | 300,982 |
| 2025-08-13 | 6.290 | 6.300 | 5.650 | 5.680 | 5.680 | 916,234 |
| 2025-08-12 | 6.250 | 6.360 | 5.900 | 6.020 | 6.020 | 3,183,488 |
| 2025-08-11 | 5.100 | 5.940 | 5.070 | 5.940 | 5.940 | 4,172,321 |
| 2025-08-08 | 4.620 | 5.000 | 4.410 | 4.940 | 4.940 | 1,129,425 |
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.