Pakistan General Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 500 |
| 2023-07-07 | 6.500 | 6.500 | 5.500 | 6.200 | 6.200 | 6,500 |
| 2023-07-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2023-07-05 | 5.310 | 6.450 | 5.310 | 6.450 | 6.450 | 1,500 |
| 2023-07-03 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 1,000 |
| 2023-06-27 | 6.440 | 6.440 | 5.900 | 5.900 | 5.900 | 1,500 |
| 2023-06-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10,000 |
| 2023-06-21 | 5.660 | 6.490 | 5.660 | 6.080 | 6.080 | 1,000 |
| 2023-06-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 500 |
| 2023-06-16 | 5.900 | 6.480 | 5.700 | 5.950 | 5.950 | 4,000 |
| 2023-06-14 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 500 |
| 2023-06-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-06-09 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 1,000 |
| 2023-06-08 | 6.480 | 6.490 | 6.480 | 6.490 | 6.490 | 10,500 |
| 2023-06-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 10,000 |
| 2023-06-06 | 6.000 | 6.890 | 6.000 | 6.890 | 6.890 | 1,000 |
| 2023-06-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2023-05-29 | 6.900 | 7.080 | 6.120 | 6.900 | 6.900 | 500 |
| 2023-05-26 | 6.010 | 6.940 | 6.010 | 6.900 | 6.900 | 6,500 |
| 2023-05-25 | 6.200 | 6.600 | 6.160 | 6.600 | 6.600 | 2,500 |
| 2023-05-24 | 6.180 | 6.990 | 6.150 | 6.990 | 6.990 | 13,000 |
| 2023-05-23 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 10,000 |
| 2023-05-22 | 6.020 | 6.940 | 6.000 | 6.800 | 6.800 | 2,500 |
| 2023-05-19 | 6.510 | 7.000 | 6.100 | 6.680 | 6.680 | 13,500 |
| 2023-05-18 | 7.020 | 7.100 | 6.970 | 7.100 | 7.100 | 23,000 |
| 2023-05-17 | 8.500 | 8.500 | 7.700 | 7.970 | 7.970 | 3,000 |
| 2023-05-16 | 8.690 | 8.700 | 8.690 | 8.700 | 8.700 | 1,000 |
| 2023-05-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2023-05-11 | 7.050 | 7.990 | 7.020 | 7.990 | 7.990 | 2,500 |
| 2023-05-10 | 7.350 | 7.950 | 7.000 | 7.430 | 7.430 | 1,500 |
| 2023-05-09 | 7.200 | 7.390 | 6.510 | 7.180 | 7.180 | 3,000 |
| 2023-05-08 | 6.700 | 7.250 | 6.700 | 7.110 | 7.110 | 17,000 |
| 2023-05-05 | 5.800 | 7.690 | 5.800 | 7.690 | 7.690 | 3,000 |
| 2023-05-04 | 6.100 | 6.760 | 6.100 | 6.750 | 6.750 | 22,000 |
| 2023-05-03 | 5.250 | 5.780 | 5.240 | 5.780 | 5.780 | 39,500 |
| 2023-05-02 | 4.500 | 5.490 | 4.500 | 5.110 | 5.110 | 6,500 |
| 2023-04-27 | 4.400 | 5.430 | 4.400 | 5.430 | 5.430 | 4,000 |
| 2023-04-20 | 4.910 | 4.920 | 4.910 | 4.910 | 4.910 | 5,000 |
| 2023-04-19 | 4.500 | 5.000 | 4.500 | 4.920 | 4.920 | 7,000 |
| 2023-04-18 | 4.390 | 4.390 | 4.300 | 4.300 | 4.300 | 7,500 |
| 2023-04-17 | 4.100 | 4.150 | 4.020 | 4.150 | 4.150 | 7,000 |
| 2023-04-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2023-04-11 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 500 |
| 2023-04-07 | 4.970 | 4.970 | 4.590 | 4.590 | 4.590 | 1,000 |
| 2023-04-06 | 3.900 | 4.790 | 3.900 | 4.790 | 4.790 | 5,500 |
| 2023-04-05 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 1,500 |
| 2023-04-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 500 |
| 2023-03-31 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 500 |
| 2023-03-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 4,500 |
| 2023-03-28 | 3.700 | 4.390 | 3.700 | 3.800 | 3.800 | 2,000 |
| 2023-03-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2023-03-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,000 |
| 2023-03-22 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 500 |
| 2023-03-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 500 |
| 2023-03-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,000 |
| 2023-03-13 | 4.470 | 4.470 | 4.450 | 4.460 | 4.460 | 1,000 |
| 2023-03-10 | 4.800 | 4.800 | 4.450 | 4.450 | 4.450 | 1,500 |
| 2023-03-08 | 3.850 | 4.260 | 3.850 | 4.160 | 4.160 | 5,500 |
| 2023-03-03 | 4.800 | 4.800 | 3.850 | 4.270 | 4.270 | 3,500 |
| 2023-03-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 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.