Pakistan General Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 9.000 | 9.000 | 7.740 | 7.860 | 7.860 | 5,336 |
| 2025-04-28 | 8.810 | 9.100 | 8.740 | 8.740 | 8.740 | 5,003 |
| 2025-04-25 | 9.120 | 9.730 | 9.120 | 9.730 | 9.730 | 3,444 |
| 2025-04-24 | 9.290 | 9.290 | 9.160 | 9.160 | 9.160 | 1,051 |
| 2025-04-23 | 8.900 | 8.900 | 8.500 | 8.500 | 8.500 | 5,021 |
| 2025-04-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 499 |
| 2025-04-21 | 9.480 | 9.480 | 8.500 | 8.500 | 8.500 | 1,563 |
| 2025-04-18 | 8.770 | 8.770 | 8.500 | 8.500 | 8.500 | 3,906 |
| 2025-04-17 | 8.950 | 9.170 | 8.040 | 8.040 | 8.040 | 14,566 |
| 2025-04-16 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 5,635 |
| 2025-04-15 | 8.650 | 8.650 | 8.230 | 8.320 | 8.320 | 28,093 |
| 2025-04-14 | 9.200 | 9.300 | 8.300 | 9.090 | 9.090 | 2,020 |
| 2025-04-11 | 9.740 | 9.780 | 8.990 | 9.100 | 9.100 | 32,953 |
| 2025-04-10 | 8.600 | 9.300 | 8.480 | 8.780 | 8.780 | 19,128 |
| 2025-04-09 | 9.830 | 9.830 | 9.400 | 9.480 | 9.480 | 4,001 |
| 2025-04-07 | 8.010 | 9.880 | 8.010 | 8.990 | 8.990 | 2,815 |
| 2025-04-04 | 8.530 | 9.200 | 8.500 | 9.010 | 9.010 | 9,334 |
| 2025-04-03 | 8.530 | 8.900 | 8.510 | 8.510 | 8.510 | 2,451 |
| 2025-03-27 | 8.580 | 9.550 | 8.530 | 9.330 | 9.330 | 1,395 |
| 2025-03-26 | 8.520 | 9.530 | 8.340 | 9.530 | 9.530 | 4,000 |
| 2025-03-25 | 9.690 | 10.190 | 9.020 | 9.130 | 9.130 | 3,632 |
| 2025-03-24 | 9.840 | 9.840 | 9.590 | 9.590 | 9.590 | 1 |
| 2025-03-21 | 8.800 | 9.650 | 8.800 | 9.590 | 9.590 | 4,006 |
| 2025-03-20 | 9.800 | 9.800 | 9.390 | 9.450 | 9.450 | 4,201 |
| 2025-03-19 | 9.900 | 9.900 | 9.000 | 9.000 | 9.000 | 15 |
| 2025-03-18 | 9.350 | 9.370 | 8.990 | 9.000 | 9.000 | 1,100 |
| 2025-03-17 | 9.440 | 9.440 | 8.450 | 8.460 | 8.460 | 637 |
| 2025-03-14 | 9.940 | 9.940 | 9.440 | 9.440 | 9.440 | 1 |
| 2025-03-12 | 9.930 | 9.930 | 9.440 | 9.440 | 9.440 | 1 |
| 2025-03-11 | 9.840 | 9.840 | 9.440 | 9.440 | 9.440 | 2,000 |
| 2025-03-10 | 9.490 | 9.490 | 8.150 | 8.850 | 8.850 | 2 |
| 2025-03-07 | 9.400 | 9.770 | 8.850 | 8.850 | 8.850 | 1,202 |
| 2025-03-06 | 8.710 | 9.790 | 8.710 | 8.850 | 8.850 | 2,321 |
| 2025-03-04 | 9.550 | 9.550 | 9.530 | 9.530 | 9.530 | 275 |
| 2025-03-03 | 9.450 | 9.530 | 9.450 | 9.530 | 9.530 | 151 |
| 2025-02-27 | 10.500 | 10.500 | 8.770 | 9.530 | 9.530 | 159 |
| 2025-02-26 | 9.690 | 9.690 | 8.800 | 9.530 | 9.530 | 427 |
| 2025-02-24 | 10.200 | 10.200 | 9.530 | 9.530 | 9.530 | 116 |
| 2025-02-21 | 9.790 | 10.000 | 9.530 | 9.530 | 9.530 | 600 |
| 2025-02-20 | 9.850 | 9.850 | 9.530 | 9.530 | 9.530 | 1 |
| 2025-02-19 | 9.670 | 9.670 | 8.650 | 9.530 | 9.530 | 605 |
| 2025-02-18 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1,000 |
| 2025-02-17 | 9.990 | 9.990 | 9.010 | 9.010 | 9.010 | 262 |
| 2025-02-14 | 10.200 | 10.200 | 8.600 | 9.010 | 9.010 | 910 |
| 2025-02-13 | 8.900 | 9.380 | 8.760 | 9.230 | 9.230 | 26,801 |
| 2025-02-12 | 8.500 | 8.500 | 8.380 | 8.380 | 8.380 | 4 |
| 2025-02-11 | 7.700 | 8.900 | 7.700 | 8.380 | 8.380 | 89 |
| 2025-02-10 | 8.980 | 8.980 | 7.600 | 8.380 | 8.380 | 3,460 |
| 2025-02-07 | 9.000 | 9.000 | 8.010 | 8.250 | 8.250 | 350 |
| 2025-02-06 | 9.400 | 9.400 | 8.100 | 8.250 | 8.250 | 703 |
| 2025-02-04 | 8.890 | 8.890 | 8.500 | 8.810 | 8.810 | 642 |
| 2025-02-03 | 8.400 | 9.240 | 8.400 | 9.240 | 9.240 | 146 |
| 2025-01-31 | 9.380 | 9.380 | 8.400 | 9.240 | 9.240 | 2,043 |
| 2025-01-30 | 7.700 | 9.250 | 7.650 | 8.920 | 8.920 | 20,051 |
| 2025-01-29 | 9.280 | 9.280 | 8.150 | 8.490 | 8.490 | 151 |
| 2025-01-28 | 8.510 | 8.900 | 7.850 | 8.490 | 8.490 | 354 |
| 2025-01-27 | 9.270 | 9.270 | 8.010 | 8.490 | 8.490 | 115 |
| 2025-01-24 | 8.780 | 8.780 | 7.300 | 8.490 | 8.490 | 4,687 |
| 2025-01-23 | 7.160 | 8.850 | 7.160 | 8.000 | 8.000 | 2,520 |
| 2025-01-22 | 9.460 | 9.460 | 7.850 | 7.890 | 7.890 | 3,713 |
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.