United Insurance Company of Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.900	10.990	10.800	10.810	10.810	8,607
2026-10-19	10.970	10.980	10.720	10.850	10.850	9,121
2026-10-16	10.800	11.000	10.750	10.780	10.780	19,084
2026-10-15	11.020	11.030	10.800	10.810	10.810	117,238
2026-10-14	11.070	11.250	10.840	10.960	10.960	89,962
2026-10-13	11.140	11.140	10.760	10.810	10.810	115,847
2026-10-12	10.800	11.150	10.800	11.050	11.050	63,692
2026-10-09	10.990	11.310	10.910	11.130	11.130	128,553
2026-10-08	11.100	11.100	10.830	10.900	10.900	112,047
2026-10-07	10.990	11.340	10.720	11.000	11.000	160,615
2026-10-06	11.200	11.200	10.670	10.820	10.820	233,036
2026-10-05	11.000	11.000	10.700	10.770	10.770	28,578
2026-10-02	10.880	11.250	10.800	10.830	10.830	13,608
2026-10-01	11.170	11.170	11.000	11.080	11.080	22,511
2026-09-30	11.190	11.260	11.000	11.100	11.100	104,125
2026-09-29	11.240	11.270	11.010	11.050	11.050	112,811
2026-09-28	11.190	11.200	11.010	11.190	11.190	3,874
2026-09-25	11.280	11.280	11.000	11.190	11.190	20,674
2026-09-24	11.340	11.340	11.030	11.050	11.050	155,284
2026-09-23	11.680	11.880	11.200	11.200	11.200	433,440
2026-09-22	11.580	11.590	11.350	11.360	11.360	15,021
2026-09-21	11.640	11.640	11.310	11.570	11.570	320,479
2026-09-18	11.500	11.880	11.200	11.370	11.370	684,519
2026-09-17	11.260	11.540	11.230	11.530	11.530	94,335
2026-09-16	11.390	11.500	11.220	11.410	11.410	146,770
2026-09-15	11.120	11.320	11.050	11.200	11.200	64,922
2026-09-14	11.700	11.700	11.160	11.200	11.200	85,557
2026-09-11	11.400	11.880	11.110	11.550	11.550	186,628
2026-09-10	11.650	11.800	11.430	11.430	11.430	240,525
2026-09-09	11.880	11.890	11.600	11.660	11.660	176,953
2026-09-08	11.990	12.140	11.600	11.710	11.710	211,544
2026-09-07	11.940	12.000	11.700	11.730	11.730	30,411
2026-09-04	11.900	12.000	11.750	11.860	11.860	21,110
2026-09-03	11.800	12.340	11.520	11.760	11.760	134,680
2026-09-02	11.890	11.990	11.640	11.680	11.680	295,247
2026-09-01	11.870	12.000	11.800	11.800	11.800	17,981
2026-08-31	12.200	12.250	11.600	11.870	11.870	301,393
2026-08-28	12.050	12.240	11.830	11.900	11.900	323,202
2026-08-27	12.050	12.260	11.850	11.880	11.880	300,094
2026-08-25	12.290	12.650	11.920	12.000	12.000	729,756
2026-08-24	12.240	12.390	12.050	12.170	12.170	175,816
2026-08-21	12.290	12.470	12.000	12.270	12.270	180,835
2026-08-20	12.000	12.280	12.000	12.230	12.230	58,656
2026-08-19	12.000	12.290	11.990	12.080	12.080	214,487
2026-08-18	12.190	12.200	11.930	12.030	12.030	145,419
2026-08-17	12.030	12.320	12.020	12.050	12.050	83,187
2026-08-13	12.050	12.400	12.000	12.030	12.030	446,193
2026-08-12	12.250	12.330	11.990	12.030	12.030	537,972
2026-08-11	12.380	12.590	12.060	12.100	12.100	993,703
2026-08-10	12.440	12.590	12.310	12.380	12.380	165,525
2026-08-07	12.270	12.480	12.240	12.310	12.310	212,884
2026-08-06	12.450	12.550	12.300	12.470	12.470	150,407
2026-08-05	12.400	12.730	12.300	12.410	12.410	384,249
2026-08-04	12.700	12.850	12.510	12.560	12.560	337,511
2026-08-03	12.510	12.900	12.510	12.590	12.590	1,036,441
2026-07-31	12.330	12.850	12.330	12.590	12.590	850,332
2026-07-30	12.400	12.860	12.380	12.440	12.440	953,243
2026-07-29	12.240	12.990	12.100	12.530	12.530	2,934,738
2026-07-28	12.010	12.350	11.850	12.260	12.260	1,994,652
2026-07-27	12.000	12.380	12.000	12.030	12.030	411,046

Page 1 of 20 · 1,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-09	2.0000 PKR
2024-04-18	1.0000 PKR
2023-11-06	1.5000 PKR
2023-05-10	1.0000 PKR
2023-04-19	1.0000 PKR
2022-11-10	1.0000 PKR
2022-11-09	1.4400 PKR
2022-08-23	1.5000 PKR
2022-05-10	1.0000 PKR
2021-09-20	1.0000 PKR
2020-09-17	0.6000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.