PICIC Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.300 | 3.500 | 3.100 | 3.200 | 3.200 | 1,131,465 |
| 2025-05-09 | 2.970 | 2.970 | 2.500 | 2.770 | 2.770 | 658,992 |
| 2025-05-08 | 3.150 | 3.200 | 2.150 | 2.720 | 2.720 | 1,245,399 |
| 2025-05-07 | 3.070 | 3.400 | 2.710 | 2.950 | 2.950 | 852,412 |
| 2025-05-06 | 3.700 | 3.700 | 3.350 | 3.450 | 3.450 | 564,137 |
| 2025-05-05 | 3.340 | 3.700 | 3.340 | 3.570 | 3.570 | 657,334 |
| 2025-05-02 | 3.260 | 3.700 | 3.100 | 3.230 | 3.230 | 612,561 |
| 2025-04-30 | 3.290 | 3.850 | 3.060 | 3.370 | 3.370 | 2,613,495 |
| 2025-04-29 | 2.980 | 3.300 | 2.800 | 3.210 | 3.210 | 708,923 |
| 2025-04-28 | 3.200 | 3.270 | 2.950 | 3.030 | 3.030 | 1,426,232 |
| 2025-04-25 | 2.950 | 3.600 | 2.610 | 3.140 | 3.140 | 3,752,604 |
| 2025-04-24 | 2.850 | 3.000 | 2.390 | 2.640 | 2.640 | 4,735,495 |
| 2025-04-23 | 3.660 | 3.660 | 2.990 | 3.010 | 3.010 | 980,545 |
| 2025-04-22 | 3.780 | 3.800 | 3.330 | 3.410 | 3.410 | 525,806 |
| 2025-04-21 | 3.450 | 4.200 | 3.450 | 3.710 | 3.710 | 3,169,148 |
| 2025-04-18 | 2.360 | 3.450 | 2.300 | 3.440 | 3.440 | 6,024,901 |
| 2025-04-17 | 2.500 | 2.580 | 2.370 | 2.450 | 2.450 | 84,091 |
| 2025-04-16 | 2.740 | 2.930 | 2.500 | 2.560 | 2.560 | 551,839 |
| 2025-04-15 | 2.350 | 2.980 | 2.110 | 2.730 | 2.730 | 819,437 |
| 2025-04-14 | 2.110 | 2.250 | 2.110 | 2.150 | 2.150 | 62,006 |
| 2025-04-11 | 2.250 | 2.300 | 2.200 | 2.200 | 2.200 | 23,866 |
| 2025-04-10 | 2.250 | 2.400 | 2.250 | 2.330 | 2.330 | 186,288 |
| 2025-04-09 | 2.350 | 2.500 | 2.130 | 2.210 | 2.210 | 325,305 |
| 2025-04-08 | 2.690 | 2.690 | 2.320 | 2.420 | 2.420 | 413,665 |
| 2025-04-07 | 2.530 | 2.750 | 2.300 | 2.570 | 2.570 | 510,312 |
| 2025-04-04 | 2.990 | 3.300 | 2.600 | 2.690 | 2.690 | 2,606,814 |
| 2025-04-03 | 1.850 | 2.860 | 1.770 | 2.690 | 2.690 | 2,208,849 |
| 2025-03-27 | 1.880 | 1.950 | 1.860 | 1.860 | 1.860 | 40,805 |
| 2025-03-26 | 1.980 | 1.980 | 1.850 | 1.870 | 1.870 | 132,064 |
| 2025-03-25 | 2.090 | 2.090 | 1.880 | 1.890 | 1.890 | 196,530 |
| 2025-03-24 | 2.100 | 2.100 | 1.920 | 1.920 | 1.920 | 11,000 |
| 2025-03-21 | 1.880 | 2.040 | 1.880 | 2.000 | 2.000 | 4,675 |
| 2025-03-20 | 1.910 | 1.990 | 1.910 | 1.930 | 1.930 | 55,562 |
| 2025-03-19 | 1.950 | 2.000 | 1.770 | 1.880 | 1.880 | 143,046 |
| 2025-03-18 | 2.060 | 2.100 | 1.970 | 2.000 | 2.000 | 26,790 |
| 2025-03-17 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 25,309 |
| 2025-03-14 | 2.190 | 2.190 | 2.050 | 2.060 | 2.060 | 8,894 |
| 2025-03-13 | 2.100 | 2.280 | 1.950 | 2.130 | 2.130 | 237,022 |
| 2025-03-12 | 2.000 | 2.190 | 1.850 | 2.100 | 2.100 | 56,602 |
| 2025-03-11 | 2.100 | 2.100 | 1.820 | 1.850 | 1.850 | 8,212 |
| 2025-03-10 | 1.960 | 1.960 | 1.830 | 1.910 | 1.910 | 830 |
| 2025-03-07 | 1.810 | 1.990 | 1.810 | 1.920 | 1.920 | 12,955 |
| 2025-03-06 | 1.810 | 1.880 | 1.750 | 1.840 | 1.840 | 41,266 |
| 2025-03-05 | 1.880 | 1.970 | 1.770 | 1.800 | 1.800 | 140,339 |
| 2025-03-04 | 1.710 | 1.980 | 1.710 | 1.890 | 1.890 | 32,170 |
| 2025-03-03 | 1.840 | 1.990 | 1.840 | 1.870 | 1.870 | 20,713 |
| 2025-02-28 | 2.050 | 2.050 | 1.810 | 1.880 | 1.880 | 48,973 |
| 2025-02-27 | 2.000 | 2.050 | 1.960 | 2.030 | 2.030 | 155,494 |
| 2025-02-26 | 1.910 | 2.120 | 1.910 | 2.080 | 2.080 | 29,228 |
| 2025-02-25 | 1.910 | 2.080 | 1.910 | 2.000 | 2.000 | 19,682 |
| 2025-02-24 | 2.150 | 2.150 | 1.870 | 2.010 | 2.010 | 28,454 |
| 2025-02-21 | 2.150 | 2.180 | 2.000 | 2.010 | 2.010 | 60,571 |
| 2025-02-20 | 1.840 | 2.120 | 1.840 | 2.050 | 2.050 | 160,050 |
| 2025-02-19 | 1.630 | 2.180 | 1.630 | 1.990 | 1.990 | 69,181 |
| 2025-02-18 | 2.100 | 2.100 | 1.960 | 1.990 | 1.990 | 392,129 |
| 2025-02-17 | 2.230 | 2.230 | 2.020 | 2.060 | 2.060 | 7,066 |
| 2025-02-14 | 2.000 | 2.200 | 2.000 | 2.050 | 2.050 | 12,304 |
| 2025-02-13 | 2.040 | 2.240 | 2.040 | 2.090 | 2.090 | 142,537 |
| 2025-02-12 | 2.450 | 2.450 | 2.000 | 2.090 | 2.090 | 154,825 |
| 2025-02-11 | 2.400 | 2.400 | 2.150 | 2.270 | 2.270 | 32,609 |
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.