United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	13.000	13.670	13.000	13.650	8.336	280,076
2024-08-20	12.720	13.230	12.720	13.000	7.939	4,342
2024-08-19	12.700	13.230	12.700	13.000	7.939	15,576
2024-08-16	13.000	13.300	12.700	13.000	7.939	905,150
2024-08-15	13.240	13.240	12.540	12.730	7.774	33,882
2024-08-13	12.300	13.200	12.300	12.900	7.878	4,213
2024-08-12	13.010	13.240	12.900	12.990	7.933	2,432
2024-08-09	13.220	13.220	13.000	13.000	7.939	1,623
2024-08-08	13.000	13.250	12.320	12.330	7.530	26,253
2024-08-07	13.010	13.250	13.010	13.240	8.085	825
2024-08-06	12.800	13.380	12.800	13.030	7.957	3,041
2024-08-05	13.450	13.460	12.370	13.030	7.957	6,821
2024-08-02	13.400	13.530	12.100	12.250	7.481	6,440
2024-08-01	13.440	13.440	13.000	13.230	8.079	7,861
2024-07-31	13.290	13.290	12.970	12.970	7.921	3,115
2024-07-30	13.000	13.100	12.960	12.970	7.921	22,366
2024-07-29	13.300	13.300	12.050	12.720	7.768	3,283
2024-07-26	13.000	13.490	12.900	12.930	7.896	4,058
2024-07-25	13.100	13.100	13.000	13.000	7.939	3,089
2024-07-24	13.470	13.470	12.550	12.600	7.695	2,367
2024-07-23	13.480	13.490	12.690	12.700	7.756	4,143
2024-07-22	13.000	13.000	12.370	12.560	7.670	4,918
2024-07-19	13.160	13.490	12.700	12.870	7.859	90,609
2024-07-18	13.300	13.480	13.000	13.230	8.079	9,045
2024-07-15	13.070	13.490	13.000	13.010	7.945	54,965
2024-07-12	13.400	13.470	13.000	13.350	8.153	7,648
2024-07-11	13.250	13.400	13.000	13.020	7.951	117,331
2024-07-10	13.520	13.530	13.200	13.230	8.079	78,048
2024-07-09	13.500	13.520	13.030	13.480	8.232	18,567
2024-07-08	13.500	13.530	13.120	13.520	8.256	14,855
2024-07-05	13.050	13.340	13.000	13.250	8.091	3,684
2024-07-04	13.490	13.490	12.750	13.100	8.000	12,977
2024-07-03	12.550	12.990	12.550	12.800	7.817	45,889
2024-07-02	12.990	13.000	12.750	12.830	7.835	17,931
2024-07-01	12.790	12.990	12.600	12.670	7.737	84,472
2024-06-28	12.800	13.130	12.800	12.900	7.878	89,127
2024-06-27	12.990	13.000	12.870	12.900	7.878	52,013
2024-06-26	12.950	13.000	12.800	12.870	7.859	14,839
2024-06-25	12.980	12.980	12.710	12.800	7.817	38,288
2024-06-24	12.980	12.980	12.800	12.800	7.817	5,969
2024-06-21	12.980	12.980	12.800	12.840	7.841	119,352
2024-06-20	12.860	12.970	12.850	12.860	7.853	14,436
2024-06-14	12.810	12.980	12.810	12.820	7.829	768
2024-06-13	12.800	12.970	12.800	12.820	7.829	40,464
2024-06-12	12.900	12.900	12.800	12.810	7.823	5,481
2024-06-11	12.980	12.980	12.620	12.790	7.811	20,035
2024-06-10	12.950	12.960	12.800	12.800	7.817	4,575
2024-06-07	12.800	12.990	12.730	12.870	7.859	8,112
2024-06-06	12.870	12.970	12.770	12.810	7.823	12,313
2024-06-05	12.570	12.910	12.570	12.910	7.884	2,160
2024-06-04	12.500	12.900	12.500	12.800	7.817	49,563
2024-06-03	12.700	12.880	12.700	12.840	7.841	6,696
2024-05-31	12.880	12.980	12.600	12.800	7.817	9,389
2024-05-30	12.700	12.950	12.700	12.950	7.908	14,404
2024-05-29	12.510	12.750	12.400	12.500	7.633	28,627
2024-05-27	12.600	12.750	12.500	12.510	7.640	27,205
2024-05-24	12.740	12.740	12.500	12.500	7.633	2,160
2024-05-23	12.900	12.900	12.500	12.550	7.664	6,480
2024-05-22	12.550	12.600	12.500	12.510	7.640	59,760
2024-05-21	12.510	12.510	12.500	12.500	7.633	48,960

← NewerPage 10 of 20 · 1,152 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.