Pakistan General Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2022-09-29 | 5.490 | 5.800 | 5.490 | 5.800 | 5.800 | 3,000 |
| 2022-09-28 | 5.050 | 5.440 | 5.050 | 5.150 | 5.150 | 6,000 |
| 2022-09-27 | 5.100 | 5.490 | 5.100 | 5.470 | 5.470 | 3,000 |
| 2022-09-26 | 5.450 | 5.800 | 5.000 | 5.490 | 5.490 | 14,000 |
| 2022-09-23 | 5.450 | 5.950 | 5.450 | 5.620 | 5.620 | 1,500 |
| 2022-09-22 | 5.400 | 5.900 | 5.400 | 5.650 | 5.650 | 1,000 |
| 2022-09-21 | 6.250 | 6.750 | 5.650 | 5.950 | 5.950 | 24,000 |
| 2022-09-19 | 6.160 | 6.480 | 6.070 | 6.480 | 6.480 | 7,000 |
| 2022-09-15 | 7.990 | 7.990 | 6.900 | 6.920 | 6.920 | 6,000 |
| 2022-09-14 | 8.150 | 8.150 | 7.000 | 7.000 | 7.000 | 1,500 |
| 2022-09-13 | 6.500 | 7.450 | 6.500 | 7.450 | 7.450 | 6,500 |
| 2022-09-09 | 6.350 | 7.550 | 6.350 | 7.470 | 7.470 | 2,500 |
| 2022-09-08 | 7.200 | 8.300 | 6.750 | 6.850 | 6.850 | 10,000 |
| 2022-09-07 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 1,000 |
| 2022-09-06 | 8.210 | 8.990 | 8.210 | 8.210 | 8.210 | 1,000 |
| 2022-09-05 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 9,000 |
| 2022-09-02 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 500 |
| 2022-09-01 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 500 |
| 2022-08-31 | 9.000 | 9.000 | 8.700 | 8.700 | 8.700 | 3,500 |
| 2022-08-30 | 8.800 | 8.800 | 8.410 | 8.770 | 8.770 | 13,500 |
| 2022-08-29 | 9.000 | 9.990 | 9.000 | 9.090 | 9.090 | 6,500 |
| 2022-08-26 | 8.600 | 10.480 | 8.600 | 9.540 | 9.540 | 1,500 |
| 2022-08-25 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 |
| 2022-08-24 | 10.050 | 10.060 | 9.500 | 9.500 | 9.500 | 47,000 |
| 2022-08-23 | 8.400 | 9.100 | 8.150 | 9.060 | 9.060 | 3,500 |
| 2022-08-19 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 1,000 |
| 2022-08-12 | 8.000 | 9.580 | 8.000 | 8.750 | 8.750 | 2,500 |
| 2022-08-11 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 500 |
| 2022-08-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2022-07-27 | 8.500 | 8.960 | 8.000 | 8.000 | 8.000 | 2,000 |
| 2022-07-19 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 500 |
| 2022-07-18 | 8.500 | 8.510 | 8.500 | 8.510 | 8.510 | 2,500 |
| 2022-07-15 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 500 |
| 2022-07-14 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 500 |
| 2022-07-13 | 10.750 | 10.750 | 9.760 | 9.760 | 9.760 | 5,500 |
| 2022-07-07 | 9.250 | 10.740 | 9.150 | 10.740 | 10.740 | 2,500 |
| 2022-07-06 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 500 |
| 2022-07-05 | 9.800 | 10.950 | 9.800 | 10.290 | 10.290 | 3,000 |
| 2022-07-04 | 10.850 | 11.000 | 10.600 | 10.600 | 10.600 | 5,000 |
| 2022-07-01 | 10.100 | 11.490 | 10.100 | 11.490 | 11.490 | 10,500 |
| 2022-06-30 | 10.700 | 11.370 | 9.370 | 10.930 | 10.930 | 149,000 |
| 2022-06-29 | 9.500 | 11.400 | 9.500 | 10.370 | 10.370 | 56,000 |
| 2022-06-28 | 10.850 | 10.850 | 10.000 | 10.490 | 10.490 | 8,500 |
| 2022-06-27 | 8.250 | 9.980 | 8.250 | 9.950 | 9.950 | 9,500 |
| 2022-06-24 | 7.510 | 9.390 | 7.500 | 8.980 | 8.980 | 54,000 |
| 2022-06-23 | 8.000 | 8.530 | 6.860 | 8.390 | 8.390 | 9,000 |
| 2022-06-22 | 7.600 | 7.600 | 7.500 | 7.590 | 7.590 | 13,000 |
| 2022-06-21 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 500 |
| 2022-06-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2022-06-17 | 7.700 | 8.000 | 7.250 | 8.000 | 8.000 | 8,500 |
| 2022-06-15 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 500 |
| 2022-06-13 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 500 |
| 2022-06-10 | 6.500 | 6.750 | 6.500 | 6.690 | 6.690 | 15,000 |
| 2022-06-09 | 6.900 | 7.000 | 6.800 | 6.800 | 6.800 | 5,500 |
| 2022-06-07 | 7.400 | 7.400 | 7.000 | 7.100 | 7.100 | 13,000 |
| 2022-06-06 | 7.980 | 8.080 | 7.750 | 7.750 | 7.750 | 22,000 |
| 2022-06-03 | 7.120 | 7.120 | 7.080 | 7.080 | 7.080 | 3,000 |
| 2022-06-02 | 7.920 | 7.920 | 7.790 | 7.900 | 7.900 | 8,000 |
| 2022-05-31 | 8.000 | 8.980 | 8.000 | 8.790 | 8.790 | 20,500 |
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.