PICIC Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.500 | 4.750 | 4.400 | 4.450 | 4.450 | 132,065 |
| 2025-08-06 | 4.430 | 4.640 | 4.410 | 4.500 | 4.500 | 333,888 |
| 2025-08-05 | 4.450 | 4.490 | 4.210 | 4.430 | 4.430 | 139,267 |
| 2025-08-04 | 4.500 | 4.560 | 4.310 | 4.340 | 4.340 | 92,526 |
| 2025-08-01 | 4.470 | 4.590 | 4.150 | 4.320 | 4.320 | 146,865 |
| 2025-07-31 | 4.820 | 4.820 | 4.430 | 4.470 | 4.470 | 426,756 |
| 2025-07-30 | 4.450 | 4.830 | 4.300 | 4.510 | 4.510 | 1,080,536 |
| 2025-07-29 | 4.590 | 4.590 | 4.200 | 4.250 | 4.250 | 189,603 |
| 2025-07-28 | 4.640 | 4.640 | 4.200 | 4.230 | 4.230 | 231,172 |
| 2025-07-25 | 4.590 | 4.590 | 4.250 | 4.370 | 4.370 | 14,463 |
| 2025-07-24 | 4.500 | 4.500 | 4.300 | 4.320 | 4.320 | 237,648 |
| 2025-07-23 | 4.510 | 4.700 | 4.340 | 4.430 | 4.430 | 256,737 |
| 2025-07-22 | 4.750 | 4.750 | 4.500 | 4.540 | 4.540 | 390,710 |
| 2025-07-21 | 4.700 | 4.800 | 4.420 | 4.500 | 4.500 | 706,811 |
| 2025-07-18 | 4.950 | 5.150 | 4.650 | 4.710 | 4.710 | 854,177 |
| 2025-07-17 | 4.700 | 4.930 | 4.600 | 4.740 | 4.740 | 756,570 |
| 2025-07-16 | 4.900 | 4.970 | 4.600 | 4.690 | 4.690 | 1,631,142 |
| 2025-07-15 | 4.950 | 5.410 | 4.800 | 4.940 | 4.940 | 10,478,030 |
| 2025-07-14 | 3.690 | 4.410 | 3.450 | 4.410 | 4.410 | 5,347,082 |
| 2025-07-11 | 3.580 | 3.580 | 3.380 | 3.410 | 3.410 | 312,230 |
| 2025-07-10 | 3.450 | 3.550 | 3.370 | 3.390 | 3.390 | 150,907 |
| 2025-07-09 | 3.500 | 3.530 | 3.360 | 3.390 | 3.390 | 262,839 |
| 2025-07-08 | 3.410 | 3.720 | 3.370 | 3.450 | 3.450 | 601,662 |
| 2025-07-07 | 3.770 | 3.770 | 3.370 | 3.440 | 3.440 | 272,117 |
| 2025-07-04 | 3.680 | 3.680 | 3.500 | 3.530 | 3.530 | 75,217 |
| 2025-07-03 | 3.730 | 3.800 | 3.380 | 3.610 | 3.610 | 711,467 |
| 2025-07-02 | 3.780 | 3.780 | 3.480 | 3.520 | 3.520 | 60,846 |
| 2025-07-01 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 121,123 |
| 2025-06-30 | 3.560 | 3.600 | 3.480 | 3.510 | 3.510 | 262,894 |
| 2025-06-27 | 3.390 | 3.680 | 3.390 | 3.480 | 3.480 | 298,107 |
| 2025-06-26 | 3.820 | 3.820 | 3.330 | 3.370 | 3.370 | 139,477 |
| 2025-06-25 | 3.450 | 3.590 | 3.450 | 3.490 | 3.490 | 333,145 |
| 2025-06-24 | 3.540 | 3.540 | 3.320 | 3.490 | 3.490 | 117,955 |
| 2025-06-23 | 3.360 | 3.600 | 3.140 | 3.250 | 3.250 | 116,384 |
| 2025-06-20 | 3.740 | 3.740 | 3.300 | 3.360 | 3.360 | 173,407 |
| 2025-06-19 | 3.590 | 3.590 | 3.400 | 3.490 | 3.490 | 137,147 |
| 2025-06-18 | 3.720 | 3.720 | 3.350 | 3.480 | 3.480 | 304,356 |
| 2025-06-17 | 3.700 | 3.700 | 3.400 | 3.400 | 3.400 | 522,715 |
| 2025-06-16 | 3.450 | 3.840 | 3.300 | 3.650 | 3.650 | 1,152,001 |
| 2025-06-13 | 3.350 | 3.620 | 3.080 | 3.510 | 3.510 | 838,503 |
| 2025-06-12 | 3.600 | 3.600 | 3.310 | 3.350 | 3.350 | 630,626 |
| 2025-06-11 | 3.620 | 3.620 | 3.250 | 3.510 | 3.510 | 66,070 |
| 2025-06-10 | 3.680 | 3.680 | 3.330 | 3.450 | 3.450 | 32,972 |
| 2025-06-05 | 3.310 | 3.500 | 3.260 | 3.370 | 3.370 | 367,578 |
| 2025-06-04 | 3.590 | 3.590 | 3.300 | 3.410 | 3.410 | 148,534 |
| 2025-06-03 | 3.470 | 3.470 | 3.300 | 3.400 | 3.400 | 103,248 |
| 2025-06-02 | 3.540 | 3.540 | 3.250 | 3.350 | 3.350 | 236,578 |
| 2025-05-30 | 3.280 | 3.450 | 3.280 | 3.380 | 3.380 | 148,091 |
| 2025-05-29 | 3.680 | 3.680 | 3.300 | 3.370 | 3.370 | 181,060 |
| 2025-05-27 | 3.650 | 3.710 | 3.380 | 3.470 | 3.470 | 210,058 |
| 2025-05-26 | 3.680 | 3.800 | 3.600 | 3.700 | 3.700 | 310,505 |
| 2025-05-23 | 3.890 | 3.890 | 3.680 | 3.690 | 3.690 | 257,359 |
| 2025-05-22 | 3.540 | 3.950 | 3.430 | 3.680 | 3.680 | 1,913,313 |
| 2025-05-21 | 3.380 | 3.650 | 3.250 | 3.430 | 3.430 | 917,646 |
| 2025-05-20 | 3.330 | 3.390 | 3.160 | 3.260 | 3.260 | 724,515 |
| 2025-05-19 | 3.190 | 3.390 | 3.000 | 3.230 | 3.230 | 810,682 |
| 2025-05-16 | 2.990 | 3.300 | 2.990 | 3.130 | 3.130 | 565,660 |
| 2025-05-15 | 2.970 | 3.180 | 2.810 | 3.010 | 3.010 | 915,217 |
| 2025-05-14 | 3.340 | 3.340 | 2.910 | 2.960 | 2.960 | 701,186 |
| 2025-05-13 | 3.020 | 3.200 | 3.000 | 3.090 | 3.090 | 535,711 |
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.