Pakistan General Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.280 | 8.300 | 7.010 | 8.300 | 8.300 | 1,002 |
| 2024-07-23 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,000 |
| 2024-07-22 | 8.000 | 8.000 | 7.160 | 8.000 | 8.000 | 150 |
| 2024-07-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 45 |
| 2024-07-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 7,905 |
| 2024-07-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2024-07-12 | 7.900 | 8.390 | 7.900 | 8.000 | 8.000 | 2,000 |
| 2024-07-11 | 6.600 | 8.000 | 6.600 | 7.520 | 7.520 | 20 |
| 2024-07-10 | 7.070 | 7.520 | 7.060 | 7.520 | 7.520 | 100 |
| 2024-07-09 | 7.990 | 7.990 | 7.060 | 7.520 | 7.520 | 154 |
| 2024-07-08 | 6.500 | 8.280 | 6.500 | 7.520 | 7.520 | 17,500 |
| 2024-07-05 | 8.200 | 8.940 | 7.130 | 7.280 | 7.280 | 30,908 |
| 2024-07-04 | 8.200 | 8.630 | 7.840 | 8.130 | 8.130 | 1,852 |
| 2024-07-03 | 9.500 | 9.890 | 8.340 | 8.360 | 8.360 | 32,605 |
| 2024-07-02 | 9.000 | 9.490 | 9.000 | 9.340 | 9.340 | 2,520 |
| 2024-07-01 | 8.050 | 8.500 | 8.000 | 8.500 | 8.500 | 16,951 |
| 2024-06-28 | 6.520 | 8.430 | 6.520 | 8.010 | 8.010 | 24,360 |
| 2024-06-27 | 7.000 | 7.430 | 6.510 | 7.430 | 7.430 | 21,426 |
| 2024-06-26 | 5.470 | 6.490 | 5.370 | 6.430 | 6.430 | 72,532 |
| 2024-06-25 | 5.450 | 5.850 | 5.450 | 5.490 | 5.490 | 1,100 |
| 2024-06-24 | 5.910 | 6.290 | 5.250 | 5.980 | 5.980 | 13,212 |
| 2024-06-21 | 5.510 | 5.550 | 5.500 | 5.550 | 5.550 | 3,097 |
| 2024-06-20 | 4.980 | 5.910 | 4.980 | 5.890 | 5.890 | 5,501 |
| 2024-06-14 | 4.910 | 5.050 | 4.870 | 4.930 | 4.930 | 1,488 |
| 2024-06-13 | 5.160 | 5.820 | 5.020 | 5.200 | 5.200 | 19,440 |
| 2024-06-12 | 6.000 | 6.940 | 6.000 | 6.010 | 6.010 | 1,312 |
| 2024-06-11 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,240 |
| 2024-06-06 | 7.160 | 7.290 | 6.530 | 7.160 | 7.160 | 1,503 |
| 2024-06-05 | 7.250 | 7.350 | 7.210 | 7.210 | 7.210 | 1,650 |
| 2024-06-04 | 7.350 | 7.770 | 7.330 | 7.350 | 7.350 | 5,120 |
| 2024-06-03 | 7.400 | 7.400 | 7.360 | 7.360 | 7.360 | 2,760 |
| 2024-05-31 | 9.230 | 9.230 | 7.360 | 7.700 | 7.700 | 69,552 |
| 2024-05-30 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 23,690 |
| 2024-05-29 | 6.980 | 7.230 | 6.980 | 7.230 | 7.230 | 43,586 |
| 2024-05-27 | 5.530 | 6.230 | 5.510 | 6.230 | 6.230 | 49,526 |
| 2024-05-23 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 1,000 |
| 2024-05-22 | 5.560 | 5.770 | 5.560 | 5.770 | 5.770 | 1,500 |
| 2024-05-17 | 6.750 | 6.750 | 6.110 | 6.110 | 6.110 | 1,500 |
| 2024-05-15 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 2,000 |
| 2024-05-14 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 500 |
| 2024-05-10 | 6.400 | 6.570 | 6.400 | 6.440 | 6.440 | 11,500 |
| 2024-05-09 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 500 |
| 2024-05-06 | 6.000 | 6.980 | 6.000 | 6.980 | 6.980 | 1,000 |
| 2024-05-03 | 6.000 | 6.800 | 6.000 | 6.690 | 6.690 | 12,000 |
| 2024-05-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2024-04-22 | 5.500 | 5.750 | 5.200 | 5.750 | 5.750 | 5,000 |
| 2024-04-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2024-04-17 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 1,000 |
| 2024-04-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10,500 |
| 2024-04-15 | 4.830 | 5.700 | 4.830 | 5.700 | 5.700 | 2,000 |
| 2024-04-09 | 5.130 | 5.130 | 5.100 | 5.100 | 5.100 | 5,000 |
| 2024-04-08 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 500 |
| 2024-04-04 | 5.210 | 5.800 | 5.210 | 5.480 | 5.480 | 26,000 |
| 2024-04-03 | 5.490 | 5.800 | 5.200 | 5.800 | 5.800 | 58,500 |
| 2024-04-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,500 |
| 2024-03-29 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,000 |
| 2024-03-28 | 5.000 | 5.120 | 5.000 | 5.010 | 5.010 | 2,500 |
| 2024-03-26 | 4.650 | 5.390 | 4.600 | 4.710 | 4.710 | 10,500 |
| 2024-03-25 | 4.410 | 4.550 | 4.410 | 4.550 | 4.550 | 1,000 |
| 2024-03-22 | 4.410 | 4.590 | 4.020 | 4.430 | 4.430 | 11,500 |
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.