Pakistan General Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 20.390 | 20.490 | 19.110 | 19.700 | 19.700 | 15,017 |
| 2026-04-22 | 20.650 | 20.650 | 19.910 | 20.010 | 20.010 | 9,196 |
| 2026-04-21 | 20.790 | 20.790 | 20.130 | 20.500 | 20.500 | 25,605 |
| 2026-04-20 | 22.090 | 22.090 | 20.250 | 20.580 | 20.580 | 27,503 |
| 2026-04-17 | 23.340 | 23.340 | 21.410 | 21.710 | 21.710 | 219,401 |
| 2026-04-16 | 22.000 | 23.740 | 21.310 | 23.030 | 23.030 | 504,082 |
| 2026-04-15 | 21.490 | 22.220 | 21.490 | 21.580 | 21.580 | 82,830 |
| 2026-04-14 | 22.480 | 22.850 | 20.350 | 21.160 | 21.160 | 139,627 |
| 2026-04-13 | 23.810 | 24.000 | 21.840 | 22.030 | 22.030 | 216,471 |
| 2026-04-10 | 23.010 | 26.280 | 23.000 | 24.270 | 24.270 | 107,626 |
| 2026-04-09 | 24.310 | 25.700 | 23.870 | 23.890 | 23.890 | 750,580 |
| 2026-04-08 | 28.500 | 32.420 | 26.520 | 26.520 | 26.520 | 714,119 |
| 2026-04-07 | 33.990 | 33.990 | 29.470 | 29.470 | 29.470 | 239,322 |
| 2026-04-06 | 34.050 | 35.900 | 32.740 | 32.740 | 32.740 | 101,300 |
| 2026-04-03 | 40.950 | 40.950 | 35.880 | 36.380 | 36.380 | 389,418 |
| 2026-04-02 | 39.990 | 42.490 | 38.000 | 39.870 | 39.870 | 65,022 |
| 2026-04-01 | 36.000 | 39.260 | 35.950 | 38.670 | 38.670 | 159,754 |
| 2026-03-31 | 33.210 | 36.540 | 33.000 | 35.690 | 35.690 | 105,493 |
| 2026-03-30 | 33.480 | 33.480 | 32.500 | 33.220 | 33.220 | 12,038 |
| 2026-03-27 | 30.010 | 33.900 | 30.010 | 33.890 | 33.890 | 61,583 |
| 2026-03-26 | 33.100 | 33.100 | 31.000 | 31.060 | 31.060 | 14,845 |
| 2026-03-25 | 31.020 | 34.120 | 28.110 | 32.860 | 32.860 | 201,978 |
| 2026-03-24 | 32.890 | 32.900 | 29.610 | 31.020 | 31.020 | 112,917 |
| 2026-03-19 | 37.800 | 38.490 | 32.430 | 32.900 | 32.900 | 150,192 |
| 2026-03-18 | 33.240 | 36.810 | 32.000 | 36.030 | 36.030 | 110,406 |
| 2026-03-17 | 32.110 | 33.950 | 30.010 | 33.460 | 33.460 | 13,292 |
| 2026-03-16 | 30.510 | 33.000 | 28.890 | 32.110 | 32.110 | 29,463 |
| 2026-03-13 | 31.250 | 33.490 | 30.800 | 32.100 | 32.100 | 185,084 |
| 2026-03-12 | 33.950 | 34.990 | 31.660 | 34.220 | 34.220 | 178,487 |
| 2026-03-11 | 35.500 | 36.900 | 33.070 | 35.180 | 35.180 | 196,607 |
| 2026-03-10 | 36.000 | 36.900 | 34.500 | 36.740 | 36.740 | 139,467 |
| 2026-03-09 | 35.000 | 38.570 | 32.000 | 34.520 | 34.520 | 46,452 |
| 2026-03-06 | 34.250 | 35.990 | 31.000 | 35.060 | 35.060 | 148,636 |
| 2026-03-05 | 30.990 | 33.520 | 30.500 | 33.440 | 33.440 | 203,546 |
| 2026-03-04 | 28.500 | 30.590 | 26.140 | 30.470 | 30.470 | 309,311 |
| 2026-03-03 | 29.000 | 29.000 | 25.500 | 27.810 | 27.810 | 39,341 |
| 2026-03-02 | 29.000 | 29.000 | 25.200 | 28.150 | 28.150 | 15,908 |
| 2026-02-27 | 26.850 | 28.390 | 24.500 | 27.380 | 27.380 | 58,277 |
| 2026-02-26 | 26.000 | 26.890 | 24.610 | 25.930 | 25.930 | 67,238 |
| 2026-02-25 | 29.850 | 29.850 | 24.680 | 27.340 | 27.340 | 168,225 |
| 2026-02-24 | 26.500 | 29.050 | 25.000 | 27.420 | 27.420 | 66,328 |
| 2026-02-23 | 26.400 | 27.990 | 25.000 | 26.410 | 26.410 | 13,280 |
| 2026-02-20 | 27.000 | 27.000 | 24.500 | 25.970 | 25.970 | 37,732 |
| 2026-02-19 | 26.000 | 26.950 | 22.750 | 26.260 | 26.260 | 30,879 |
| 2026-02-18 | 21.410 | 26.050 | 21.310 | 24.990 | 24.990 | 291,802 |
| 2026-02-17 | 23.200 | 24.250 | 22.500 | 23.680 | 23.680 | 39,028 |
| 2026-02-16 | 20.020 | 23.490 | 20.020 | 22.710 | 22.710 | 56,629 |
| 2026-02-13 | 22.370 | 22.480 | 20.010 | 21.350 | 21.350 | 78,435 |
| 2026-02-12 | 20.990 | 21.950 | 19.210 | 21.760 | 21.760 | 106,833 |
| 2026-02-11 | 18.990 | 20.500 | 17.500 | 20.340 | 20.340 | 311,385 |
| 2026-02-10 | 18.000 | 18.700 | 16.660 | 18.640 | 18.640 | 271,360 |
| 2026-02-09 | 14.120 | 17.020 | 14.120 | 17.000 | 17.000 | 254,606 |
| 2026-02-06 | 15.320 | 16.750 | 14.520 | 15.470 | 15.470 | 173,629 |
| 2026-02-04 | 14.150 | 15.310 | 13.150 | 15.310 | 15.310 | 308,600 |
| 2026-02-03 | 14.990 | 14.990 | 13.620 | 13.920 | 13.920 | 14,691 |
| 2026-02-02 | 12.980 | 14.860 | 12.560 | 14.650 | 14.650 | 83,329 |
| 2026-01-30 | 13.510 | 14.400 | 13.030 | 13.510 | 13.510 | 134,411 |
| 2026-01-29 | 14.870 | 14.870 | 13.500 | 13.500 | 13.500 | 116,286 |
| 2026-01-28 | 13.990 | 14.910 | 13.140 | 14.870 | 14.870 | 133,247 |
| 2026-01-27 | 14.300 | 14.300 | 13.050 | 13.550 | 13.550 | 7,927 |
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.