Pakistan General Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 4.600 | 4.600 | 3.960 | 3.960 | 3.960 | 1,000 |
| 2023-02-24 | 3.610 | 5.090 | 3.610 | 4.380 | 4.380 | 2,000 |
| 2023-02-22 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 500 |
| 2023-02-20 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 500 |
| 2023-02-17 | 4.110 | 4.900 | 4.110 | 4.630 | 4.630 | 1,500 |
| 2023-02-16 | 4.900 | 5.100 | 4.900 | 4.900 | 4.900 | 9,000 |
| 2023-02-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 500 |
| 2023-02-14 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 500 |
| 2023-02-13 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 500 |
| 2023-02-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 |
| 2023-02-08 | 4.250 | 4.840 | 4.250 | 4.840 | 4.840 | 5,500 |
| 2023-02-07 | 4.970 | 4.980 | 4.700 | 4.950 | 4.950 | 5,500 |
| 2023-02-06 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 500 |
| 2023-02-03 | 4.460 | 4.980 | 4.300 | 4.980 | 4.980 | 15,500 |
| 2023-02-02 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 14,000 |
| 2023-01-27 | 5.280 | 5.280 | 4.500 | 4.550 | 4.550 | 3,000 |
| 2023-01-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-01-25 | 5.000 | 5.000 | 4.950 | 5.000 | 5.000 | 2,500 |
| 2023-01-24 | 3.960 | 5.000 | 3.960 | 5.000 | 5.000 | 4,000 |
| 2023-01-23 | 5.600 | 5.700 | 4.910 | 4.910 | 4.910 | 3,500 |
| 2023-01-19 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 500 |
| 2023-01-18 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 500 |
| 2023-01-17 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 500 |
| 2023-01-16 | 5.500 | 5.830 | 5.500 | 5.830 | 5.830 | 1,000 |
| 2023-01-13 | 6.550 | 6.550 | 6.000 | 6.000 | 6.000 | 5,500 |
| 2023-01-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 500 |
| 2023-01-11 | 5.120 | 5.120 | 5.110 | 5.110 | 5.110 | 1,500 |
| 2023-01-10 | 6.350 | 6.350 | 6.050 | 6.050 | 6.050 | 3,000 |
| 2023-01-09 | 6.300 | 7.050 | 6.300 | 7.050 | 7.050 | 1,000 |
| 2023-01-06 | 5.840 | 6.380 | 5.100 | 6.350 | 6.350 | 29,000 |
| 2023-01-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 500 |
| 2022-12-30 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 500 |
| 2022-12-27 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 500 |
| 2022-12-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2022-12-22 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 500 |
| 2022-12-21 | 4.660 | 5.980 | 4.660 | 5.320 | 5.320 | 1,000 |
| 2022-12-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2022-12-19 | 5.700 | 5.700 | 4.750 | 4.750 | 4.750 | 2,000 |
| 2022-12-16 | 5.310 | 5.360 | 5.310 | 5.350 | 5.350 | 4,500 |
| 2022-12-07 | 5.850 | 6.700 | 5.850 | 6.280 | 6.280 | 1,000 |
| 2022-12-01 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 500 |
| 2022-11-30 | 6.940 | 6.940 | 5.950 | 6.380 | 6.380 | 6,500 |
| 2022-11-25 | 7.000 | 7.000 | 6.090 | 6.500 | 6.500 | 2,000 |
| 2022-11-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2022-11-18 | 6.400 | 6.600 | 6.350 | 6.350 | 6.350 | 3,000 |
| 2022-11-11 | 6.050 | 6.200 | 6.050 | 6.200 | 6.200 | 2,000 |
| 2022-11-08 | 5.990 | 6.390 | 5.990 | 6.390 | 6.390 | 1,500 |
| 2022-11-03 | 6.500 | 6.900 | 6.500 | 6.900 | 6.900 | 1,000 |
| 2022-11-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2022-10-28 | 7.750 | 7.750 | 6.490 | 6.490 | 6.490 | 2,500 |
| 2022-10-21 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 500 |
| 2022-10-20 | 6.800 | 6.810 | 6.400 | 6.400 | 6.400 | 6,000 |
| 2022-10-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 500 |
| 2022-10-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 500 |
| 2022-10-12 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 500 |
| 2022-10-11 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 1,000 |
| 2022-10-07 | 5.780 | 6.380 | 5.780 | 6.380 | 6.380 | 3,500 |
| 2022-10-06 | 5.360 | 6.190 | 5.360 | 5.780 | 5.780 | 1,500 |
| 2022-10-05 | 5.150 | 7.090 | 5.150 | 5.860 | 5.860 | 3,500 |
| 2022-10-03 | 7.240 | 7.240 | 5.500 | 6.150 | 6.150 | 10,000 |
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.