PICIC Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.690 | 1.800 | 1.680 | 1.690 | 1.690 | 31,378 |
| 2024-11-13 | 1.800 | 1.800 | 1.670 | 1.670 | 1.670 | 9,152 |
| 2024-11-12 | 1.800 | 1.820 | 1.650 | 1.680 | 1.680 | 64,483 |
| 2024-11-11 | 1.940 | 1.940 | 1.660 | 1.720 | 1.720 | 102,052 |
| 2024-11-08 | 1.700 | 2.000 | 1.670 | 1.710 | 1.710 | 16,336 |
| 2024-11-07 | 1.780 | 1.800 | 1.740 | 1.750 | 1.750 | 10,495 |
| 2024-11-06 | 1.780 | 1.780 | 1.650 | 1.740 | 1.740 | 63,840 |
| 2024-11-05 | 1.860 | 1.860 | 1.710 | 1.750 | 1.750 | 7,578 |
| 2024-11-04 | 1.960 | 1.960 | 1.600 | 1.750 | 1.750 | 24,700 |
| 2024-11-01 | 1.770 | 1.800 | 1.600 | 1.760 | 1.760 | 3,408 |
| 2024-10-31 | 1.890 | 1.890 | 1.630 | 1.630 | 1.630 | 9,003 |
| 2024-10-30 | 1.660 | 1.850 | 1.620 | 1.680 | 1.680 | 3,507 |
| 2024-10-29 | 1.840 | 1.890 | 1.620 | 1.660 | 1.660 | 128,251 |
| 2024-10-28 | 1.750 | 1.750 | 1.630 | 1.700 | 1.700 | 10,230 |
| 2024-10-25 | 1.840 | 1.840 | 1.600 | 1.680 | 1.680 | 25,033 |
| 2024-10-24 | 1.570 | 1.810 | 1.570 | 1.620 | 1.620 | 156,117 |
| 2024-10-23 | 1.840 | 1.850 | 1.650 | 1.780 | 1.780 | 17,061 |
| 2024-10-22 | 1.790 | 1.790 | 1.660 | 1.780 | 1.780 | 32,322 |
| 2024-10-21 | 1.840 | 1.840 | 1.680 | 1.750 | 1.750 | 20,834 |
| 2024-10-18 | 1.700 | 1.950 | 1.510 | 1.630 | 1.630 | 2,104 |
| 2024-10-17 | 1.950 | 1.950 | 1.670 | 1.690 | 1.690 | 31,989 |
| 2024-10-16 | 1.660 | 1.700 | 1.600 | 1.600 | 1.600 | 69,110 |
| 2024-10-15 | 1.780 | 1.780 | 1.560 | 1.610 | 1.610 | 228,354 |
| 2024-10-14 | 1.830 | 1.830 | 1.650 | 1.740 | 1.740 | 15,508 |
| 2024-10-11 | 1.900 | 1.900 | 1.650 | 1.710 | 1.710 | 33,016 |
| 2024-10-10 | 1.830 | 1.840 | 1.740 | 1.740 | 1.740 | 46,108 |
| 2024-10-09 | 1.920 | 1.920 | 1.560 | 1.630 | 1.630 | 81,981 |
| 2024-10-08 | 2.040 | 2.040 | 1.620 | 1.700 | 1.700 | 140,083 |
| 2024-10-07 | 1.630 | 1.750 | 1.630 | 1.720 | 1.720 | 21,893 |
| 2024-10-04 | 1.980 | 1.980 | 1.690 | 1.730 | 1.730 | 162,942 |
| 2024-10-03 | 2.050 | 2.050 | 1.730 | 1.880 | 1.880 | 81,407 |
| 2024-10-02 | 2.000 | 2.000 | 1.790 | 1.830 | 1.830 | 33,999 |
| 2024-10-01 | 2.240 | 2.240 | 1.900 | 1.910 | 1.910 | 12,975 |
| 2024-09-30 | 2.100 | 2.100 | 1.900 | 1.900 | 1.900 | 7,003 |
| 2024-09-27 | 2.210 | 2.210 | 1.870 | 1.940 | 1.940 | 15,023 |
| 2024-09-26 | 1.920 | 2.000 | 1.920 | 1.940 | 1.940 | 21,052 |
| 2024-09-25 | 2.110 | 2.110 | 1.910 | 2.000 | 2.000 | 49,988 |
| 2024-09-24 | 1.910 | 2.100 | 1.910 | 1.930 | 1.930 | 42,010 |
| 2024-09-23 | 2.000 | 2.330 | 1.900 | 2.000 | 2.000 | 127,935 |
| 2024-09-20 | 1.700 | 2.200 | 1.700 | 2.050 | 2.050 | 41,042 |
| 2024-09-19 | 2.170 | 2.200 | 2.080 | 2.100 | 2.100 | 191,217 |
| 2024-09-18 | 2.180 | 2.200 | 1.950 | 2.140 | 2.140 | 192,176 |
| 2024-09-16 | 2.000 | 2.200 | 1.920 | 2.020 | 2.020 | 171,332 |
| 2024-09-13 | 2.010 | 2.340 | 1.900 | 2.010 | 2.010 | 699,890 |
| 2024-09-12 | 2.370 | 2.390 | 2.000 | 2.010 | 2.010 | 629,351 |
| 2024-09-11 | 2.020 | 2.320 | 1.930 | 2.260 | 2.260 | 1,179,133 |
| 2024-09-10 | 1.970 | 2.020 | 1.810 | 1.960 | 1.960 | 526,488 |
| 2024-09-09 | 1.700 | 1.970 | 1.700 | 1.800 | 1.800 | 72,883 |
| 2024-09-06 | 1.900 | 1.990 | 1.800 | 1.820 | 1.820 | 72,827 |
| 2024-09-05 | 1.990 | 1.990 | 1.820 | 1.900 | 1.900 | 341,199 |
| 2024-09-04 | 1.660 | 2.090 | 1.660 | 1.830 | 1.830 | 783,382 |
| 2024-09-03 | 1.850 | 1.850 | 1.650 | 1.760 | 1.760 | 189,734 |
| 2024-09-02 | 2.090 | 2.090 | 1.520 | 1.630 | 1.630 | 112,296 |
| 2024-08-30 | 1.930 | 1.930 | 1.640 | 1.770 | 1.770 | 135,673 |
| 2024-08-29 | 1.530 | 1.760 | 1.530 | 1.700 | 1.700 | 141,595 |
| 2024-08-28 | 1.800 | 1.980 | 1.600 | 1.640 | 1.640 | 20,942 |
| 2024-08-27 | 1.790 | 1.850 | 1.720 | 1.740 | 1.740 | 114,943 |
| 2024-08-26 | 1.990 | 1.990 | 1.700 | 1.740 | 1.740 | 89,029 |
| 2024-08-23 | 1.600 | 2.050 | 1.230 | 1.870 | 1.870 | 1,562,637 |
| 2024-08-22 | 1.590 | 1.590 | 1.470 | 1.570 | 1.570 | 25,117 |
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.