Pakistan General Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 8.050 | 8.050 | 7.350 | 8.000 | 8.000 | 15,500 |
| 2022-05-27 | 8.260 | 9.190 | 8.200 | 8.210 | 8.210 | 11,500 |
| 2022-05-26 | 9.230 | 9.230 | 8.380 | 9.190 | 9.190 | 6,000 |
| 2022-05-25 | 9.000 | 9.920 | 9.000 | 9.180 | 9.180 | 3,500 |
| 2022-05-24 | 11.490 | 11.490 | 10.000 | 10.000 | 10.000 | 7,500 |
| 2022-05-20 | 10.990 | 10.990 | 10.990 | 10.990 | 10.990 | 500 |
| 2022-05-18 | 10.480 | 10.480 | 9.500 | 10.080 | 10.080 | 5,000 |
| 2022-05-17 | 8.990 | 9.570 | 8.990 | 9.560 | 9.560 | 21,000 |
| 2022-05-16 | 8.570 | 9.000 | 8.560 | 8.570 | 8.570 | 16,500 |
| 2022-05-13 | 9.000 | 10.470 | 8.910 | 9.560 | 9.560 | 11,500 |
| 2022-05-12 | 9.980 | 10.880 | 9.900 | 9.910 | 9.910 | 105,500 |
| 2022-05-11 | 11.900 | 12.400 | 10.400 | 10.900 | 10.900 | 4,725,000 |
| 2022-05-10 | 11.000 | 11.400 | 10.850 | 11.400 | 11.400 | 28,500 |
| 2022-05-09 | 11.600 | 11.600 | 11.150 | 11.150 | 11.150 | 8,000 |
| 2022-05-06 | 11.290 | 12.050 | 11.290 | 12.050 | 12.050 | 18,000 |
| 2022-04-28 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 10,000 |
| 2022-04-27 | 11.070 | 11.160 | 11.070 | 11.150 | 11.150 | 4,000 |
| 2022-04-26 | 11.490 | 12.340 | 11.340 | 11.630 | 11.630 | 167,500 |
| 2022-04-25 | 11.240 | 11.500 | 10.010 | 11.340 | 11.340 | 86,500 |
| 2022-04-21 | 10.020 | 11.200 | 10.020 | 10.500 | 10.500 | 20,000 |
| 2022-04-20 | 9.620 | 10.830 | 9.600 | 10.560 | 10.560 | 115,500 |
| 2022-04-19 | 11.490 | 11.500 | 10.550 | 10.550 | 10.550 | 226,000 |
| 2022-04-18 | 12.080 | 12.080 | 11.520 | 11.550 | 11.550 | 31,000 |
| 2022-04-15 | 13.030 | 13.300 | 12.250 | 12.520 | 12.520 | 34,500 |
| 2022-04-14 | 11.700 | 13.000 | 11.480 | 13.000 | 13.000 | 71,000 |
| 2022-04-13 | 13.000 | 13.000 | 11.660 | 12.470 | 12.470 | 29,000 |
| 2022-04-12 | 12.000 | 12.980 | 12.000 | 12.660 | 12.660 | 93,000 |
| 2022-04-11 | 11.000 | 12.370 | 10.370 | 11.980 | 11.980 | 900,000 |
| 2022-04-08 | 10.900 | 11.370 | 10.900 | 11.370 | 11.370 | 2,500 |
| 2022-04-07 | 10.600 | 11.590 | 10.600 | 11.200 | 11.200 | 43,000 |
| 2022-04-06 | 10.550 | 10.600 | 9.300 | 10.600 | 10.600 | 73,000 |
| 2022-04-05 | 9.000 | 9.690 | 9.000 | 9.600 | 9.600 | 111,500 |
| 2022-04-04 | 9.350 | 9.640 | 8.300 | 8.780 | 8.780 | 64,000 |
| 2022-04-01 | 9.570 | 9.570 | 8.570 | 8.640 | 8.640 | 64,000 |
| 2022-03-31 | 8.040 | 9.630 | 8.040 | 9.570 | 9.570 | 185,000 |
| 2022-03-30 | 8.000 | 8.800 | 7.760 | 8.630 | 8.630 | 256,500 |
| 2022-03-29 | 7.160 | 8.500 | 7.160 | 7.980 | 7.980 | 192,000 |
| 2022-03-28 | 7.020 | 7.750 | 7.020 | 7.680 | 7.680 | 43,000 |
| 2022-03-25 | 7.640 | 7.690 | 7.000 | 7.300 | 7.300 | 139,500 |
| 2022-03-24 | 6.700 | 7.630 | 6.700 | 7.500 | 7.500 | 219,500 |
| 2022-03-22 | 6.770 | 7.400 | 6.750 | 6.810 | 6.810 | 94,000 |
| 2022-03-21 | 6.740 | 7.000 | 6.500 | 6.500 | 6.500 | 16,500 |
| 2022-03-18 | 7.000 | 7.000 | 6.510 | 6.830 | 6.830 | 102,000 |
| 2022-03-17 | 7.020 | 7.170 | 6.910 | 7.170 | 7.170 | 14,000 |
| 2022-03-16 | 7.150 | 7.500 | 7.020 | 7.350 | 7.350 | 41,500 |
| 2022-03-15 | 6.960 | 7.730 | 6.960 | 7.340 | 7.340 | 101,500 |
| 2022-03-14 | 6.980 | 6.990 | 6.600 | 6.740 | 6.740 | 16,500 |
| 2022-03-11 | 7.400 | 7.400 | 6.560 | 7.000 | 7.000 | 19,000 |
| 2022-03-10 | 7.150 | 7.150 | 6.900 | 6.990 | 6.990 | 214,000 |
| 2022-03-09 | 6.480 | 7.000 | 6.480 | 7.000 | 7.000 | 68,000 |
| 2022-03-08 | 6.490 | 6.750 | 6.000 | 6.650 | 6.650 | 264,000 |
| 2022-03-04 | 6.780 | 6.780 | 6.450 | 6.450 | 6.450 | 3,500 |
| 2022-03-03 | 6.160 | 6.160 | 5.800 | 6.000 | 6.000 | 87,500 |
| 2022-03-02 | 6.580 | 6.580 | 6.150 | 6.180 | 6.180 | 9,500 |
| 2022-03-01 | 5.500 | 6.800 | 5.200 | 6.650 | 6.650 | 947,500 |
| 2022-02-28 | 5.690 | 5.990 | 5.690 | 5.990 | 5.990 | 11,500 |
| 2022-02-25 | 5.270 | 5.840 | 5.270 | 5.840 | 5.840 | 4,500 |
| 2022-02-24 | 5.800 | 5.900 | 5.300 | 5.400 | 5.400 | 39,500 |
| 2022-02-23 | 6.450 | 6.500 | 6.100 | 6.290 | 6.290 | 20,000 |
| 2022-02-22 | 6.300 | 6.500 | 5.510 | 6.270 | 6.270 | 133,500 |
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.