Pakistan General Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 6.300 | 6.500 | 5.510 | 6.270 | 6.270 | 133,500 |
| 2022-02-21 | 6.550 | 6.930 | 6.150 | 6.200 | 6.200 | 49,000 |
| 2022-02-18 | 6.100 | 6.580 | 5.990 | 6.320 | 6.320 | 87,500 |
| 2022-02-17 | 6.490 | 6.490 | 5.750 | 5.990 | 5.990 | 44,000 |
| 2022-02-16 | 6.240 | 6.750 | 6.010 | 6.210 | 6.210 | 56,500 |
| 2022-02-15 | 6.360 | 6.360 | 6.000 | 6.110 | 6.110 | 35,500 |
| 2022-02-14 | 6.340 | 6.800 | 5.810 | 6.000 | 6.000 | 93,000 |
| 2022-02-11 | 6.300 | 6.500 | 5.900 | 6.100 | 6.100 | 147,000 |
| 2022-02-10 | 5.390 | 6.300 | 5.390 | 5.760 | 5.760 | 447,000 |
| 2022-02-09 | 5.020 | 5.360 | 5.020 | 5.300 | 5.300 | 9,500 |
| 2022-02-08 | 5.170 | 5.890 | 4.800 | 5.390 | 5.390 | 110,500 |
| 2022-02-07 | 4.930 | 5.020 | 4.800 | 5.020 | 5.020 | 8,500 |
| 2022-02-04 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 500 |
| 2022-02-03 | 5.000 | 5.090 | 4.700 | 4.740 | 4.740 | 20,500 |
| 2022-02-02 | 4.990 | 5.000 | 4.900 | 4.910 | 4.910 | 7,000 |
| 2022-02-01 | 4.530 | 5.200 | 4.530 | 4.950 | 4.950 | 73,500 |
| 2022-01-31 | 4.950 | 4.950 | 4.310 | 4.850 | 4.850 | 28,500 |
| 2022-01-28 | 4.400 | 5.200 | 4.250 | 4.880 | 4.880 | 148,500 |
| 2022-01-27 | 4.200 | 4.260 | 4.200 | 4.250 | 4.250 | 5,000 |
| 2022-01-26 | 4.150 | 4.400 | 4.070 | 4.350 | 4.350 | 21,000 |
| 2022-01-25 | 4.620 | 4.740 | 4.620 | 4.740 | 4.740 | 15,000 |
| 2022-01-24 | 4.110 | 4.670 | 4.110 | 4.620 | 4.620 | 19,500 |
| 2022-01-21 | 4.020 | 4.600 | 3.970 | 4.040 | 4.040 | 389,500 |
| 2022-01-20 | 4.150 | 4.500 | 4.150 | 4.200 | 4.200 | 337,000 |
| 2022-01-19 | 4.890 | 5.470 | 4.660 | 4.830 | 4.830 | 202,000 |
| 2022-01-18 | 3.660 | 5.000 | 3.660 | 4.950 | 4.950 | 87,500 |
| 2022-01-14 | 4.740 | 4.900 | 4.000 | 4.460 | 4.460 | 30,500 |
| 2022-01-13 | 3.700 | 4.240 | 3.700 | 4.170 | 4.170 | 31,000 |
| 2022-01-12 | 4.150 | 4.350 | 3.810 | 3.940 | 3.940 | 20,500 |
| 2022-01-11 | 3.750 | 4.230 | 3.500 | 4.150 | 4.150 | 41,500 |
| 2022-01-07 | 3.970 | 4.300 | 3.500 | 3.500 | 3.500 | 32,000 |
| 2022-01-06 | 3.870 | 3.900 | 3.870 | 3.900 | 3.900 | 8,000 |
| 2022-01-05 | 3.450 | 4.000 | 3.450 | 4.000 | 4.000 | 18,000 |
| 2022-01-04 | 3.050 | 3.450 | 3.050 | 3.450 | 3.450 | 4,500 |
| 2022-01-03 | 2.710 | 3.630 | 2.710 | 3.480 | 3.480 | 15,500 |
| 2021-12-24 | 3.490 | 3.530 | 3.490 | 3.510 | 3.510 | 1,000 |
| 2021-12-23 | 3.070 | 3.430 | 3.070 | 3.410 | 3.410 | 3,000 |
| 2021-12-21 | 3.500 | 3.500 | 3.150 | 3.150 | 3.150 | 1,500 |
| 2021-12-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 21,000 |
| 2021-12-17 | 3.930 | 3.930 | 3.000 | 3.500 | 3.500 | 16,500 |
| 2021-12-16 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 500 |
| 2021-12-15 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 500 |
| 2021-12-10 | 3.970 | 3.970 | 3.700 | 3.700 | 3.700 | 5,000 |
| 2021-12-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 8,500 |
| 2021-12-08 | 3.360 | 3.420 | 3.360 | 3.390 | 3.390 | 1,000 |
| 2021-12-07 | 3.160 | 3.160 | 3.000 | 3.020 | 3.020 | 14,500 |
| 2021-12-06 | 2.520 | 3.720 | 2.520 | 3.720 | 3.720 | 7,000 |
| 2021-12-03 | 2.750 | 3.500 | 2.750 | 3.090 | 3.090 | 24,000 |
| 2021-12-02 | 3.210 | 3.470 | 3.060 | 3.470 | 3.470 | 1,500 |
| 2021-12-01 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 500 |
| 2021-11-29 | 3.280 | 3.550 | 3.000 | 3.530 | 3.530 | 27,500 |
| 2021-11-26 | 3.980 | 4.470 | 3.500 | 3.950 | 3.950 | 2,500 |
| 2021-11-24 | 3.510 | 3.850 | 3.510 | 3.850 | 3.850 | 1,000 |
| 2021-11-23 | 3.550 | 3.900 | 3.550 | 3.900 | 3.900 | 5,000 |
| 2021-11-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
| 2021-11-16 | 3.270 | 3.890 | 3.270 | 3.890 | 3.890 | 1,500 |
| 2021-11-15 | 3.890 | 3.890 | 3.500 | 3.510 | 3.510 | 6,500 |
| 2021-11-12 | 4.430 | 4.430 | 3.450 | 3.620 | 3.620 | 296,500 |
| 2021-11-11 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 500 |
| 2021-11-10 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 2,500 |
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.