Pakistan General Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 9.000 | 9.400 | 8.880 | 9.380 | 9.380 | 25,592 |
| 2025-08-05 | 9.300 | 9.310 | 9.000 | 9.000 | 9.000 | 5,753 |
| 2025-08-04 | 8.730 | 9.500 | 8.550 | 8.960 | 8.960 | 17,242 |
| 2025-08-01 | 9.500 | 9.800 | 8.010 | 9.380 | 9.380 | 25,790 |
| 2025-07-31 | 10.470 | 10.480 | 9.000 | 9.000 | 9.000 | 12,419 |
| 2025-07-30 | 9.350 | 10.960 | 9.330 | 9.480 | 9.480 | 58,365 |
| 2025-07-29 | 11.000 | 11.000 | 10.000 | 10.370 | 10.370 | 7,209 |
| 2025-07-28 | 11.000 | 11.000 | 10.300 | 10.990 | 10.990 | 1,805 |
| 2025-07-25 | 10.900 | 11.940 | 10.450 | 10.900 | 10.900 | 19,766 |
| 2025-07-24 | 10.200 | 11.880 | 10.200 | 11.060 | 11.060 | 36,560 |
| 2025-07-23 | 11.650 | 11.650 | 10.310 | 10.800 | 10.800 | 14,893 |
| 2025-07-22 | 10.310 | 11.250 | 10.250 | 11.040 | 11.040 | 125,051 |
| 2025-07-21 | 10.900 | 10.990 | 10.230 | 10.230 | 10.230 | 511 |
| 2025-07-18 | 10.900 | 11.300 | 10.010 | 10.660 | 10.660 | 29,433 |
| 2025-07-17 | 10.900 | 10.900 | 10.000 | 10.350 | 10.350 | 18,951 |
| 2025-07-16 | 10.740 | 10.750 | 10.300 | 10.710 | 10.710 | 5,652 |
| 2025-07-15 | 10.600 | 10.940 | 10.010 | 10.520 | 10.520 | 27,424 |
| 2025-07-14 | 11.880 | 11.880 | 10.550 | 11.000 | 11.000 | 9,244 |
| 2025-07-11 | 11.910 | 12.240 | 10.500 | 10.920 | 10.920 | 94,549 |
| 2025-07-10 | 10.990 | 11.550 | 10.990 | 11.240 | 11.240 | 237,114 |
| 2025-07-09 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 100 |
| 2025-07-08 | 10.500 | 11.000 | 10.350 | 10.500 | 10.500 | 15,092 |
| 2025-07-07 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 600 |
| 2025-07-02 | 10.400 | 11.000 | 10.400 | 11.000 | 11.000 | 10,001 |
| 2025-07-01 | 10.300 | 10.600 | 10.300 | 10.600 | 10.600 | 1,102 |
| 2025-06-30 | 10.510 | 10.510 | 10.500 | 10.500 | 10.500 | 2,260 |
| 2025-06-27 | 11.000 | 11.000 | 10.500 | 10.500 | 10.500 | 501 |
| 2025-06-25 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 2,001 |
| 2025-06-24 | 11.000 | 11.200 | 10.550 | 10.910 | 10.910 | 34,852 |
| 2025-06-23 | 11.000 | 11.000 | 10.600 | 11.000 | 11.000 | 24,406 |
| 2025-06-20 | 11.000 | 11.500 | 10.900 | 11.000 | 11.000 | 16,826 |
| 2025-06-19 | 10.900 | 11.000 | 10.900 | 11.000 | 11.000 | 9,000 |
| 2025-06-18 | 10.900 | 11.000 | 10.710 | 10.950 | 10.950 | 7,750 |
| 2025-06-17 | 11.000 | 11.000 | 10.650 | 11.000 | 11.000 | 6,004 |
| 2025-06-16 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 4,100 |
| 2025-06-13 | 10.990 | 11.000 | 10.990 | 11.000 | 11.000 | 8,000 |
| 2025-06-12 | 11.000 | 11.000 | 10.650 | 10.960 | 10.960 | 1,140 |
| 2025-06-11 | 10.700 | 10.900 | 10.600 | 10.710 | 10.710 | 5,400 |
| 2025-06-10 | 11.000 | 11.300 | 10.520 | 11.000 | 11.000 | 46,650 |
| 2025-06-05 | 10.990 | 11.000 | 10.500 | 11.000 | 11.000 | 3,511 |
| 2025-06-04 | 10.990 | 10.990 | 10.480 | 10.480 | 10.480 | 13 |
| 2025-06-03 | 10.400 | 10.480 | 10.400 | 10.480 | 10.480 | 103 |
| 2025-06-02 | 11.250 | 11.250 | 10.400 | 10.480 | 10.480 | 17,023 |
| 2025-05-30 | 11.000 | 11.500 | 10.710 | 10.900 | 10.900 | 982,421 |
| 2025-05-29 | 11.000 | 11.000 | 10.720 | 10.900 | 10.900 | 8,568 |
| 2025-05-27 | 10.760 | 11.000 | 10.760 | 11.000 | 11.000 | 5,804 |
| 2025-05-26 | 10.670 | 11.100 | 10.670 | 11.060 | 11.060 | 4,300 |
| 2025-05-23 | 11.600 | 11.600 | 10.700 | 10.890 | 10.890 | 21,121 |
| 2025-05-22 | 12.410 | 12.410 | 10.800 | 10.810 | 10.810 | 360,031 |
| 2025-05-21 | 11.280 | 11.280 | 11.280 | 11.280 | 11.280 | 42,258 |
| 2025-05-20 | 9.250 | 10.250 | 9.000 | 10.250 | 10.250 | 20,009 |
| 2025-05-16 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1,677 |
| 2025-05-15 | 9.800 | 9.800 | 9.250 | 9.250 | 9.250 | 11 |
| 2025-05-14 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1 |
| 2025-05-13 | 9.260 | 9.260 | 9.250 | 9.250 | 9.250 | 1 |
| 2025-05-09 | 8.000 | 9.300 | 8.000 | 9.250 | 9.250 | 3,828 |
| 2025-05-08 | 9.100 | 9.500 | 8.860 | 8.860 | 8.860 | 4,606 |
| 2025-05-07 | 8.860 | 10.690 | 8.860 | 9.860 | 9.860 | 235 |
| 2025-05-06 | 9.750 | 9.860 | 8.880 | 9.860 | 9.860 | 21,676 |
| 2025-05-05 | 8.760 | 8.860 | 8.550 | 8.860 | 8.860 | 14,719 |
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.