Pakistan General Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.990 | 9.990 | 9.150 | 9.380 | 9.380 | 2,281 |
| 2024-10-24 | 10.000 | 10.000 | 9.110 | 9.540 | 9.540 | 20,359 |
| 2024-10-23 | 11.000 | 11.000 | 9.400 | 9.430 | 9.430 | 10,653 |
| 2024-10-22 | 10.490 | 10.490 | 9.910 | 10.160 | 10.160 | 45 |
| 2024-10-21 | 10.000 | 10.490 | 9.500 | 10.160 | 10.160 | 109,439 |
| 2024-10-18 | 11.700 | 11.700 | 9.890 | 9.910 | 9.910 | 2,115 |
| 2024-10-17 | 11.750 | 11.750 | 10.700 | 10.990 | 10.990 | 166,054 |
| 2024-10-16 | 12.300 | 12.300 | 11.700 | 11.730 | 11.730 | 62,058 |
| 2024-10-15 | 10.990 | 11.760 | 9.630 | 11.760 | 11.760 | 609,585 |
| 2024-10-14 | 10.440 | 10.690 | 10.400 | 10.690 | 10.690 | 82,723 |
| 2024-10-11 | 9.200 | 9.780 | 9.000 | 9.690 | 9.690 | 78,982 |
| 2024-10-10 | 8.740 | 9.100 | 8.740 | 8.780 | 8.780 | 148 |
| 2024-10-09 | 8.600 | 9.340 | 8.500 | 8.780 | 8.780 | 11,560 |
| 2024-10-07 | 8.100 | 8.900 | 8.100 | 8.750 | 8.750 | 200 |
| 2024-10-04 | 8.530 | 8.850 | 7.900 | 8.750 | 8.750 | 22,066 |
| 2024-10-03 | 9.000 | 9.000 | 8.020 | 8.530 | 8.530 | 93,390 |
| 2024-10-02 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 80,125 |
| 2024-10-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 45,701 |
| 2024-09-30 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 34,215 |
| 2024-09-27 | 5.000 | 6.770 | 5.000 | 5.500 | 5.500 | 3,511 |
| 2024-09-26 | 5.800 | 5.800 | 5.730 | 5.800 | 5.800 | 1,010 |
| 2024-09-25 | 5.560 | 6.480 | 5.500 | 5.820 | 5.820 | 6,160 |
| 2024-09-24 | 5.810 | 6.000 | 5.480 | 5.560 | 5.560 | 50,970 |
| 2024-09-23 | 6.480 | 6.480 | 6.010 | 6.480 | 6.480 | 8,062 |
| 2024-09-20 | 6.670 | 6.670 | 6.490 | 6.490 | 6.490 | 50 |
| 2024-09-19 | 6.720 | 6.720 | 6.140 | 6.490 | 6.490 | 2,602 |
| 2024-09-18 | 6.350 | 6.730 | 6.350 | 6.440 | 6.440 | 2,568 |
| 2024-09-16 | 6.750 | 6.750 | 5.780 | 6.120 | 6.120 | 26,355 |
| 2024-09-13 | 7.200 | 7.970 | 6.780 | 6.780 | 6.780 | 1,330 |
| 2024-09-12 | 6.090 | 7.000 | 6.090 | 7.000 | 7.000 | 2,250 |
| 2024-09-11 | 6.520 | 7.000 | 6.520 | 7.000 | 7.000 | 8,766 |
| 2024-09-10 | 6.030 | 7.000 | 6.030 | 6.990 | 6.990 | 5,101 |
| 2024-09-09 | 6.750 | 6.750 | 6.340 | 6.350 | 6.350 | 2,658 |
| 2024-09-06 | 6.430 | 6.790 | 5.980 | 6.190 | 6.190 | 9,887 |
| 2024-09-05 | 6.350 | 7.000 | 6.300 | 6.980 | 6.980 | 5,110 |
| 2024-09-04 | 7.840 | 7.950 | 7.200 | 7.210 | 7.210 | 4,713 |
| 2024-09-03 | 8.740 | 8.740 | 7.520 | 7.840 | 7.840 | 34,961 |
| 2024-09-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 23,108 |
| 2024-08-30 | 6.890 | 7.000 | 6.890 | 7.000 | 7.000 | 16,798 |
| 2024-08-29 | 5.510 | 6.010 | 5.510 | 6.000 | 6.000 | 3,500 |
| 2024-08-28 | 6.030 | 6.030 | 6.020 | 6.030 | 6.030 | 1,000 |
| 2024-08-27 | 6.040 | 6.300 | 6.000 | 6.010 | 6.010 | 21,900 |
| 2024-08-26 | 6.060 | 6.060 | 6.000 | 6.000 | 6.000 | 1,960 |
| 2024-08-23 | 6.090 | 6.790 | 5.600 | 6.370 | 6.370 | 3,825 |
| 2024-08-22 | 7.790 | 7.790 | 6.230 | 6.600 | 6.600 | 1,420 |
| 2024-08-20 | 7.190 | 7.190 | 7.040 | 7.040 | 7.040 | 1 |
| 2024-08-19 | 7.050 | 7.050 | 7.020 | 7.040 | 7.040 | 601 |
| 2024-08-16 | 7.490 | 7.580 | 6.100 | 6.100 | 6.100 | 1,006 |
| 2024-08-15 | 7.370 | 7.370 | 6.500 | 6.990 | 6.990 | 2,212 |
| 2024-08-13 | 6.740 | 6.740 | 6.700 | 6.700 | 6.700 | 4,731 |
| 2024-08-12 | 7.040 | 7.040 | 5.700 | 5.740 | 5.740 | 568 |
| 2024-08-08 | 6.980 | 6.980 | 6.040 | 6.040 | 6.040 | 1 |
| 2024-08-07 | 6.990 | 6.990 | 6.040 | 6.040 | 6.040 | 10 |
| 2024-08-06 | 6.050 | 7.280 | 6.020 | 6.040 | 6.040 | 1,838 |
| 2024-08-05 | 7.890 | 7.890 | 6.160 | 6.920 | 6.920 | 528 |
| 2024-08-02 | 6.850 | 6.990 | 6.800 | 6.940 | 6.940 | 3,528 |
| 2024-08-01 | 6.990 | 6.990 | 6.020 | 6.020 | 6.020 | 2,000 |
| 2024-07-31 | 7.260 | 7.260 | 6.800 | 6.830 | 6.830 | 9,200 |
| 2024-07-30 | 7.400 | 7.800 | 6.910 | 7.800 | 7.800 | 3,500 |
| 2024-07-29 | 8.200 | 8.200 | 7.300 | 7.900 | 7.900 | 36,280 |
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.