PICIC Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.060 | 5.060 | 4.720 | 4.760 | 4.760 | 32,024 |
| 2026-10-16 | 5.100 | 5.900 | 4.830 | 5.060 | 5.060 | 426,434 |
| 2026-10-15 | 5.190 | 5.350 | 4.820 | 5.100 | 5.100 | 81,412 |
| 2026-10-14 | 5.200 | 5.200 | 4.910 | 4.950 | 4.950 | 19,051 |
| 2026-10-13 | 4.990 | 5.380 | 4.580 | 5.080 | 5.080 | 432,349 |
| 2026-10-12 | 4.950 | 4.950 | 4.310 | 4.720 | 4.720 | 35,989 |
| 2026-10-09 | 4.630 | 4.980 | 4.620 | 4.690 | 4.690 | 21,263 |
| 2026-10-08 | 4.900 | 4.960 | 4.620 | 4.800 | 4.800 | 8,153 |
| 2026-10-07 | 4.990 | 4.990 | 4.690 | 4.850 | 4.850 | 27,093 |
| 2026-10-06 | 5.190 | 5.190 | 4.540 | 4.850 | 4.850 | 12,560 |
| 2026-10-05 | 5.280 | 5.280 | 4.810 | 4.900 | 4.900 | 9,712 |
| 2026-10-02 | 4.770 | 5.400 | 4.760 | 5.340 | 5.340 | 75,729 |
| 2026-10-01 | 4.790 | 5.070 | 4.790 | 4.920 | 4.920 | 4,333 |
| 2026-09-30 | 5.080 | 5.160 | 4.620 | 4.800 | 4.800 | 330,620 |
| 2026-09-29 | 4.990 | 5.200 | 4.930 | 5.080 | 5.080 | 81,601 |
| 2026-09-28 | 5.230 | 5.230 | 4.920 | 5.160 | 5.160 | 1,551 |
| 2026-09-25 | 5.170 | 5.170 | 4.810 | 5.050 | 5.050 | 4,422 |
| 2026-09-24 | 5.190 | 5.190 | 4.910 | 4.990 | 4.990 | 17,767 |
| 2026-09-23 | 5.100 | 5.170 | 5.010 | 5.070 | 5.070 | 60,354 |
| 2026-09-22 | 5.040 | 5.190 | 5.020 | 5.020 | 5.020 | 41,541 |
| 2026-09-21 | 5.100 | 5.300 | 5.020 | 5.090 | 5.090 | 22,361 |
| 2026-09-18 | 5.020 | 5.290 | 5.010 | 5.100 | 5.100 | 13,431 |
| 2026-09-17 | 5.100 | 5.440 | 5.000 | 5.010 | 5.010 | 52,639 |
| 2026-09-16 | 5.420 | 5.420 | 5.010 | 5.280 | 5.280 | 10,344 |
| 2026-09-15 | 5.380 | 5.380 | 5.080 | 5.200 | 5.200 | 3,822 |
| 2026-09-14 | 5.520 | 5.520 | 5.020 | 5.220 | 5.220 | 19,762 |
| 2026-09-11 | 4.750 | 5.300 | 4.750 | 5.240 | 5.240 | 58,765 |
| 2026-09-10 | 5.000 | 5.100 | 4.950 | 5.070 | 5.070 | 87,570 |
| 2026-09-09 | 5.100 | 5.380 | 4.990 | 5.010 | 5.010 | 24,628 |
| 2026-09-08 | 5.440 | 5.440 | 5.030 | 5.130 | 5.130 | 22,222 |
| 2026-09-07 | 5.350 | 5.350 | 5.040 | 5.140 | 5.140 | 73,291 |
| 2026-09-04 | 5.490 | 5.490 | 5.110 | 5.350 | 5.350 | 4,496 |
| 2026-09-03 | 5.360 | 5.750 | 4.920 | 5.200 | 5.200 | 83,778 |
| 2026-09-02 | 5.370 | 5.370 | 5.030 | 5.190 | 5.190 | 10,611 |
| 2026-09-01 | 5.530 | 5.600 | 5.020 | 5.230 | 5.230 | 17,345 |
| 2026-08-31 | 5.730 | 5.730 | 4.730 | 5.040 | 5.040 | 41,748 |
| 2026-08-28 | 5.240 | 5.240 | 4.820 | 5.130 | 5.130 | 18,180 |
| 2026-08-27 | 5.280 | 5.280 | 5.080 | 5.090 | 5.090 | 5,420 |
| 2026-08-25 | 5.340 | 5.340 | 5.080 | 5.240 | 5.240 | 29,465 |
| 2026-08-24 | 5.390 | 5.390 | 5.060 | 5.110 | 5.110 | 33,708 |
| 2026-08-21 | 5.400 | 5.400 | 5.030 | 5.140 | 5.140 | 35,416 |
| 2026-08-20 | 5.250 | 5.340 | 5.060 | 5.180 | 5.180 | 62,230 |
| 2026-08-19 | 5.070 | 5.300 | 5.070 | 5.160 | 5.160 | 125,732 |
| 2026-08-18 | 5.500 | 5.500 | 5.050 | 5.190 | 5.190 | 198,372 |
| 2026-08-17 | 5.480 | 5.480 | 5.260 | 5.320 | 5.320 | 55,076 |
| 2026-08-13 | 5.520 | 5.680 | 5.300 | 5.330 | 5.330 | 281,608 |
| 2026-08-12 | 5.470 | 5.590 | 5.230 | 5.450 | 5.450 | 74,404 |
| 2026-08-11 | 5.260 | 5.700 | 5.260 | 5.310 | 5.310 | 24,188 |
| 2026-08-10 | 5.390 | 5.490 | 5.300 | 5.310 | 5.310 | 53,805 |
| 2026-08-07 | 5.500 | 5.800 | 5.290 | 5.320 | 5.320 | 57,741 |
| 2026-08-06 | 5.400 | 5.680 | 5.300 | 5.390 | 5.390 | 148,138 |
| 2026-08-05 | 5.470 | 5.490 | 5.300 | 5.320 | 5.320 | 83,572 |
| 2026-08-04 | 5.580 | 5.580 | 5.310 | 5.320 | 5.320 | 23,280 |
| 2026-08-03 | 5.590 | 5.690 | 5.370 | 5.390 | 5.390 | 20,777 |
| 2026-07-31 | 5.440 | 5.750 | 5.010 | 5.440 | 5.440 | 651,837 |
| 2026-07-30 | 5.530 | 5.530 | 5.220 | 5.300 | 5.300 | 59,474 |
| 2026-07-29 | 5.400 | 5.540 | 5.300 | 5.400 | 5.400 | 11,422 |
| 2026-07-28 | 5.540 | 5.590 | 5.260 | 5.290 | 5.290 | 45,810 |
| 2026-07-27 | 5.110 | 5.600 | 5.110 | 5.400 | 5.400 | 174,041 |
| 2026-07-24 | 5.000 | 5.380 | 4.800 | 5.170 | 5.170 | 74,785 |
Page 1 of 5 · 249 trading daysOlder →
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.