Pakistan General Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.990 | 8.990 | 8.210 | 8.500 | 8.500 | 6 |
| 2025-01-20 | 8.900 | 8.900 | 8.500 | 8.500 | 8.500 | 2,057 |
| 2025-01-17 | 8.010 | 8.940 | 8.010 | 8.260 | 8.260 | 54 |
| 2025-01-16 | 9.190 | 9.200 | 7.510 | 8.260 | 8.260 | 2,470 |
| 2025-01-15 | 8.500 | 8.990 | 8.020 | 8.250 | 8.250 | 6,076 |
| 2025-01-14 | 8.810 | 9.000 | 8.500 | 8.520 | 8.520 | 1,529 |
| 2025-01-13 | 9.290 | 9.290 | 8.500 | 8.830 | 8.830 | 4,552 |
| 2025-01-10 | 8.730 | 8.730 | 7.500 | 8.700 | 8.700 | 2,016 |
| 2025-01-09 | 8.490 | 8.490 | 7.780 | 7.780 | 7.780 | 428 |
| 2025-01-08 | 9.600 | 9.600 | 7.630 | 7.780 | 7.780 | 29,374 |
| 2025-01-07 | 9.590 | 9.650 | 8.540 | 8.630 | 8.630 | 739 |
| 2025-01-06 | 9.490 | 9.490 | 8.650 | 8.650 | 8.650 | 130 |
| 2025-01-03 | 9.840 | 9.840 | 8.380 | 8.650 | 8.650 | 925 |
| 2025-01-02 | 10.350 | 10.350 | 9.190 | 9.320 | 9.320 | 3,978 |
| 2025-01-01 | 10.040 | 10.040 | 9.020 | 9.500 | 9.500 | 2,741 |
| 2024-12-31 | 9.250 | 9.250 | 9.000 | 9.100 | 9.100 | 1,465 |
| 2024-12-30 | 9.400 | 9.400 | 8.900 | 9.000 | 9.000 | 4,584 |
| 2024-12-27 | 8.250 | 9.440 | 8.250 | 9.250 | 9.250 | 5,853 |
| 2024-12-26 | 9.050 | 9.590 | 9.000 | 9.040 | 9.040 | 3,551 |
| 2024-12-24 | 9.050 | 9.790 | 9.040 | 9.500 | 9.500 | 1,455 |
| 2024-12-23 | 9.990 | 9.990 | 9.400 | 9.790 | 9.790 | 102 |
| 2024-12-20 | 9.310 | 10.300 | 9.310 | 9.790 | 9.790 | 24,057 |
| 2024-12-19 | 9.160 | 10.330 | 9.010 | 9.670 | 9.670 | 40,656 |
| 2024-12-18 | 10.200 | 10.200 | 9.670 | 9.710 | 9.710 | 3,754 |
| 2024-12-17 | 9.150 | 10.890 | 9.130 | 10.510 | 10.510 | 37,551 |
| 2024-12-16 | 9.200 | 10.280 | 9.200 | 9.890 | 9.890 | 13,539 |
| 2024-12-13 | 9.500 | 10.000 | 9.500 | 9.540 | 9.540 | 1,750 |
| 2024-12-12 | 9.800 | 9.890 | 9.060 | 9.790 | 9.790 | 1,202 |
| 2024-12-11 | 9.500 | 9.930 | 9.400 | 9.430 | 9.430 | 1,200 |
| 2024-12-10 | 10.000 | 10.000 | 9.930 | 9.940 | 9.940 | 1,333 |
| 2024-12-09 | 9.010 | 10.300 | 9.010 | 9.240 | 9.240 | 6,930 |
| 2024-12-06 | 9.430 | 9.790 | 9.000 | 9.300 | 9.300 | 32,930 |
| 2024-12-05 | 10.210 | 10.650 | 9.800 | 9.820 | 9.820 | 11,335 |
| 2024-12-03 | 10.450 | 10.880 | 9.600 | 10.880 | 10.880 | 12,723 |
| 2024-12-02 | 10.000 | 10.000 | 9.850 | 10.000 | 10.000 | 14,752 |
| 2024-11-29 | 9.650 | 10.200 | 9.510 | 9.780 | 9.780 | 878 |
| 2024-11-28 | 10.330 | 10.330 | 9.700 | 10.030 | 10.030 | 517 |
| 2024-11-27 | 10.100 | 10.100 | 9.360 | 9.400 | 9.400 | 108 |
| 2024-11-26 | 9.500 | 9.800 | 9.400 | 9.400 | 9.400 | 15,277 |
| 2024-11-25 | 9.850 | 10.430 | 8.900 | 9.350 | 9.350 | 19,109 |
| 2024-11-22 | 10.000 | 10.600 | 9.700 | 9.850 | 9.850 | 8,644 |
| 2024-11-21 | 10.010 | 10.500 | 9.060 | 10.350 | 10.350 | 6,645 |
| 2024-11-20 | 10.870 | 10.990 | 10.000 | 10.030 | 10.030 | 4,355 |
| 2024-11-19 | 10.000 | 10.780 | 10.000 | 10.500 | 10.500 | 25,382 |
| 2024-11-18 | 10.950 | 10.950 | 10.020 | 10.060 | 10.060 | 7,458 |
| 2024-11-15 | 10.980 | 11.180 | 10.000 | 10.160 | 10.160 | 2,220 |
| 2024-11-14 | 10.850 | 10.850 | 10.340 | 10.340 | 10.340 | 5 |
| 2024-11-13 | 10.800 | 10.800 | 10.000 | 10.340 | 10.340 | 23,238 |
| 2024-11-12 | 10.970 | 11.270 | 10.000 | 10.050 | 10.050 | 64,333 |
| 2024-11-11 | 11.080 | 11.480 | 10.000 | 10.970 | 10.970 | 2,494 |
| 2024-11-08 | 10.790 | 11.090 | 10.000 | 11.080 | 11.080 | 92,043 |
| 2024-11-07 | 9.990 | 10.500 | 9.600 | 10.090 | 10.090 | 1,981 |
| 2024-11-06 | 9.790 | 10.350 | 9.250 | 9.870 | 9.870 | 602 |
| 2024-11-05 | 10.500 | 10.500 | 9.400 | 9.480 | 9.480 | 57,808 |
| 2024-11-04 | 10.900 | 10.900 | 9.860 | 9.900 | 9.900 | 31,552 |
| 2024-11-01 | 11.300 | 11.300 | 10.000 | 10.950 | 10.950 | 19,904 |
| 2024-10-31 | 11.980 | 11.980 | 11.050 | 11.050 | 11.050 | 11,849 |
| 2024-10-30 | 10.000 | 11.000 | 10.000 | 11.000 | 11.000 | 72,974 |
| 2024-10-29 | 10.000 | 10.380 | 8.600 | 10.000 | 10.000 | 28,067 |
| 2024-10-28 | 9.890 | 9.890 | 8.530 | 9.410 | 9.410 | 2,612 |
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.