Pakistan General Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-21 | 3.900 | 4.900 | 3.900 | 4.900 | 4.900 | 2,000 |
| 2024-03-11 | 5.050 | 5.050 | 4.720 | 4.720 | 4.720 | 5,500 |
| 2024-02-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2024-02-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2024-02-19 | 4.660 | 4.660 | 4.650 | 4.650 | 4.650 | 2,000 |
| 2024-02-15 | 4.810 | 4.810 | 4.800 | 4.800 | 4.800 | 1,000 |
| 2024-02-01 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2024-01-31 | 5.060 | 5.060 | 4.900 | 5.010 | 5.010 | 1,500 |
| 2024-01-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10,000 |
| 2024-01-23 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 500 |
| 2024-01-15 | 5.660 | 5.660 | 5.450 | 5.450 | 5.450 | 2,000 |
| 2024-01-09 | 5.850 | 5.850 | 5.760 | 5.760 | 5.760 | 1,500 |
| 2024-01-02 | 6.400 | 6.400 | 5.950 | 5.950 | 5.950 | 1,000 |
| 2024-01-01 | 6.000 | 6.230 | 6.000 | 6.230 | 6.230 | 17,500 |
| 2023-12-29 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 500 |
| 2023-12-28 | 6.290 | 6.290 | 5.700 | 5.870 | 5.870 | 44,500 |
| 2023-12-27 | 6.280 | 6.500 | 6.280 | 6.370 | 6.370 | 2,500 |
| 2023-12-14 | 6.200 | 6.290 | 6.200 | 6.290 | 6.290 | 3,000 |
| 2023-12-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4,000 |
| 2023-12-12 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 4,000 |
| 2023-12-07 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,000 |
| 2023-12-04 | 5.750 | 6.490 | 5.700 | 5.750 | 5.750 | 5,500 |
| 2023-12-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 500 |
| 2023-11-30 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 1,500 |
| 2023-11-27 | 6.750 | 6.750 | 5.750 | 5.750 | 5.750 | 7,500 |
| 2023-11-24 | 6.000 | 6.750 | 5.900 | 6.750 | 6.750 | 9,000 |
| 2023-11-21 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 25,000 |
| 2023-11-20 | 5.990 | 6.000 | 5.990 | 6.000 | 6.000 | 9,500 |
| 2023-11-17 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 2,000 |
| 2023-11-16 | 5.550 | 5.700 | 5.200 | 5.700 | 5.700 | 19,000 |
| 2023-11-13 | 5.930 | 5.930 | 5.700 | 5.700 | 5.700 | 7,000 |
| 2023-11-08 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 20,500 |
| 2023-11-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 500 |
| 2023-11-06 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 9,000 |
| 2023-11-01 | 5.890 | 5.900 | 5.890 | 5.900 | 5.900 | 1,000 |
| 2023-10-31 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 6,500 |
| 2023-10-30 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 500 |
| 2023-10-27 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 7,000 |
| 2023-10-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 500 |
| 2023-10-23 | 5.570 | 5.640 | 5.450 | 5.500 | 5.500 | 30,500 |
| 2023-10-20 | 5.080 | 5.250 | 5.000 | 5.030 | 5.030 | 57,000 |
| 2023-10-19 | 6.400 | 6.400 | 5.950 | 6.000 | 6.000 | 3,500 |
| 2023-10-18 | 5.700 | 6.360 | 5.700 | 5.890 | 5.890 | 6,000 |
| 2023-10-17 | 4.250 | 5.700 | 4.250 | 5.460 | 5.460 | 36,500 |
| 2023-10-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 500 |
| 2023-09-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,000 |
| 2023-09-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 500 |
| 2023-08-28 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 2,500 |
| 2023-08-24 | 7.000 | 7.410 | 6.710 | 7.410 | 7.410 | 12,000 |
| 2023-08-22 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 500 |
| 2023-08-17 | 7.430 | 7.800 | 7.430 | 7.700 | 7.700 | 14,500 |
| 2023-08-16 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 500 |
| 2023-08-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2023-08-04 | 6.260 | 6.990 | 6.250 | 6.990 | 6.990 | 1,500 |
| 2023-08-01 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 1,000 |
| 2023-07-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 500 |
| 2023-07-27 | 6.450 | 6.990 | 6.450 | 6.990 | 6.990 | 23,500 |
| 2023-07-26 | 5.550 | 5.990 | 5.550 | 5.990 | 5.990 | 7,000 |
| 2023-07-13 | 5.300 | 5.890 | 5.150 | 5.890 | 5.890 | 5,000 |
| 2023-07-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 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.