PICIC Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.860 | 2.150 | 1.860 | 2.100 | 2.100 | 51,258 |
| 2025-02-07 | 2.550 | 2.550 | 2.050 | 2.060 | 2.060 | 88,563 |
| 2025-02-06 | 2.250 | 2.480 | 2.190 | 2.200 | 2.200 | 108,165 |
| 2025-02-04 | 2.290 | 2.430 | 2.250 | 2.250 | 2.250 | 68,820 |
| 2025-02-03 | 2.570 | 2.570 | 2.260 | 2.290 | 2.290 | 78,669 |
| 2025-01-31 | 2.590 | 2.590 | 2.350 | 2.380 | 2.380 | 54,470 |
| 2025-01-30 | 2.440 | 2.600 | 2.270 | 2.520 | 2.520 | 517,073 |
| 2025-01-29 | 2.550 | 2.790 | 2.210 | 2.290 | 2.290 | 904,817 |
| 2025-01-28 | 2.630 | 2.830 | 2.510 | 2.570 | 2.570 | 214,928 |
| 2025-01-27 | 2.490 | 2.850 | 2.490 | 2.570 | 2.570 | 102,072 |
| 2025-01-24 | 2.910 | 2.910 | 2.430 | 2.650 | 2.650 | 103,044 |
| 2025-01-23 | 2.990 | 2.990 | 2.360 | 2.610 | 2.610 | 62,246 |
| 2025-01-22 | 2.830 | 2.940 | 2.700 | 2.780 | 2.780 | 219,347 |
| 2025-01-21 | 3.200 | 3.200 | 2.800 | 2.850 | 2.850 | 305,832 |
| 2025-01-20 | 2.850 | 3.150 | 2.850 | 3.030 | 3.030 | 262,516 |
| 2025-01-17 | 3.000 | 3.180 | 2.900 | 2.960 | 2.960 | 211,126 |
| 2025-01-16 | 3.240 | 3.240 | 3.050 | 3.070 | 3.070 | 99,310 |
| 2025-01-15 | 3.210 | 3.280 | 3.030 | 3.070 | 3.070 | 284,796 |
| 2025-01-14 | 3.100 | 3.550 | 3.000 | 3.370 | 3.370 | 1,237,940 |
| 2025-01-13 | 3.390 | 3.390 | 3.050 | 3.130 | 3.130 | 233,862 |
| 2025-01-10 | 3.430 | 3.630 | 3.000 | 3.240 | 3.240 | 850,285 |
| 2025-01-09 | 3.480 | 3.490 | 2.970 | 3.030 | 3.030 | 461,781 |
| 2025-01-08 | 2.990 | 3.580 | 2.880 | 3.210 | 3.210 | 3,502,748 |
| 2025-01-07 | 2.700 | 2.960 | 2.550 | 2.890 | 2.890 | 943,095 |
| 2025-01-06 | 2.800 | 3.250 | 2.500 | 2.910 | 2.910 | 4,502,165 |
| 2025-01-03 | 2.110 | 2.520 | 2.020 | 2.430 | 2.430 | 1,535,904 |
| 2025-01-02 | 2.000 | 2.600 | 1.930 | 2.230 | 2.230 | 1,354,159 |
| 2025-01-01 | 1.900 | 2.040 | 1.900 | 2.000 | 2.000 | 165,675 |
| 2024-12-31 | 2.000 | 2.000 | 1.900 | 1.950 | 1.950 | 54,383 |
| 2024-12-30 | 1.980 | 2.000 | 1.900 | 1.910 | 1.910 | 10,139 |
| 2024-12-27 | 1.980 | 2.000 | 1.900 | 1.900 | 1.900 | 104,415 |
| 2024-12-26 | 2.000 | 2.000 | 1.850 | 1.990 | 1.990 | 79,530 |
| 2024-12-24 | 2.000 | 2.150 | 1.950 | 2.000 | 2.000 | 256,192 |
| 2024-12-23 | 2.000 | 2.040 | 1.850 | 1.900 | 1.900 | 381,259 |
| 2024-12-20 | 1.530 | 2.100 | 1.530 | 2.000 | 2.000 | 357,246 |
| 2024-12-19 | 1.800 | 1.900 | 1.760 | 1.790 | 1.790 | 323,741 |
| 2024-12-18 | 1.730 | 1.970 | 1.730 | 1.820 | 1.820 | 34,850 |
| 2024-12-17 | 1.850 | 1.950 | 1.850 | 1.890 | 1.890 | 32,369 |
| 2024-12-16 | 1.830 | 2.000 | 1.830 | 1.900 | 1.900 | 197,158 |
| 2024-12-13 | 1.910 | 2.000 | 1.810 | 1.900 | 1.900 | 147,488 |
| 2024-12-12 | 2.000 | 2.010 | 1.800 | 1.890 | 1.890 | 166,128 |
| 2024-12-11 | 2.040 | 2.040 | 1.810 | 1.840 | 1.840 | 23,949 |
| 2024-12-10 | 1.940 | 1.940 | 1.750 | 1.850 | 1.850 | 50,670 |
| 2024-12-09 | 1.950 | 1.950 | 1.820 | 1.850 | 1.850 | 225,718 |
| 2024-12-06 | 1.850 | 2.000 | 1.780 | 1.870 | 1.870 | 367,033 |
| 2024-12-05 | 2.000 | 2.090 | 1.850 | 1.870 | 1.870 | 311,357 |
| 2024-12-04 | 2.200 | 2.200 | 1.970 | 2.000 | 2.000 | 416,460 |
| 2024-12-03 | 2.010 | 2.400 | 2.000 | 2.190 | 2.190 | 1,128,020 |
| 2024-12-02 | 1.870 | 2.150 | 1.800 | 2.000 | 2.000 | 913,066 |
| 2024-11-29 | 1.800 | 1.890 | 1.780 | 1.800 | 1.800 | 136,814 |
| 2024-11-28 | 1.780 | 1.780 | 1.710 | 1.770 | 1.770 | 72,221 |
| 2024-11-27 | 1.720 | 1.840 | 1.680 | 1.730 | 1.730 | 358,483 |
| 2024-11-26 | 1.820 | 1.850 | 1.660 | 1.710 | 1.710 | 373,695 |
| 2024-11-25 | 1.700 | 1.870 | 1.640 | 1.810 | 1.810 | 269,903 |
| 2024-11-22 | 2.090 | 2.150 | 1.550 | 1.610 | 1.610 | 1,713,794 |
| 2024-11-21 | 1.620 | 2.500 | 1.600 | 1.970 | 1.970 | 2,771,612 |
| 2024-11-20 | 1.740 | 1.740 | 1.580 | 1.660 | 1.660 | 76,915 |
| 2024-11-19 | 1.760 | 1.780 | 1.660 | 1.740 | 1.740 | 7,844 |
| 2024-11-18 | 1.500 | 1.890 | 1.500 | 1.700 | 1.700 | 14,720 |
| 2024-11-15 | 1.880 | 1.880 | 1.500 | 1.590 | 1.590 | 431,168 |
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.