United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	12.050	12.050	12.020	12.020	7.340	7,200
2024-05-16	12.800	12.800	12.650	12.650	7.725	21,600
2024-05-15	12.720	12.970	12.400	12.400	7.572	14,400
2024-05-14	12.200	12.450	12.150	12.450	7.603	40,320
2024-05-13	12.150	12.160	12.070	12.070	7.371	39,600
2024-05-10	12.090	12.090	11.880	12.070	7.371	3,600
2024-05-09	11.810	12.100	11.700	12.000	7.328	17,280
2024-05-08	12.000	12.070	12.000	12.000	7.328	33,120
2024-05-07	11.900	12.000	11.900	12.000	7.328	74,160
2024-05-06	12.010	12.390	12.000	12.010	7.334	85,680
2024-05-03	11.340	12.490	11.340	12.150	7.420	15,840
2024-05-02	11.800	11.850	11.610	11.800	7.206	35,280
2024-04-30	12.240	12.500	11.760	11.770	7.188	82,080
2024-04-29	12.500	12.680	12.420	12.650	7.725	12,240
2024-04-26	12.590	12.590	12.450	12.500	7.633	35,280
2024-04-25	12.500	12.500	12.450	12.500	7.633	28,080
2024-04-24	12.700	12.700	12.460	12.500	7.633	110,880
2024-04-23	12.500	12.790	12.450	12.550	7.664	33,840
2024-04-22	12.350	12.780	12.320	12.520	7.646	31,680
2024-04-19	12.300	12.650	12.300	12.500	7.633	33,840
2024-04-18	12.840	12.840	12.220	12.300	7.511	26,640
2024-04-17	12.800	13.100	12.760	13.020	7.340	24,480
2024-04-16	13.100	13.100	12.850	13.100	7.385	32,400
2024-04-15	12.900	13.000	12.900	13.000	7.329	3,600
2024-04-09	13.190	13.290	13.110	13.160	7.419	14,400
2024-04-08	13.140	13.190	13.000	13.070	7.369	36,720
2024-04-04	12.800	13.200	12.800	13.200	7.442	11,520
2024-04-03	13.090	13.090	12.800	13.000	7.329	19,440
2024-04-02	12.980	13.000	12.980	13.000	7.329	21,600
2024-04-01	12.610	13.140	12.610	12.970	7.312	154,800
2024-03-29	13.100	13.200	12.510	12.600	7.104	37,440
2024-03-28	13.390	13.390	12.800	12.900	7.273	36,720
2024-03-27	12.980	12.980	12.800	12.800	7.216	1,440
2024-03-26	12.990	12.990	12.750	12.990	7.323	18,000
2024-03-25	12.890	12.990	12.650	12.730	7.177	7,920
2024-03-22	12.530	12.880	12.500	12.870	7.256	5,040
2024-03-21	12.900	12.990	12.500	12.520	7.058	76,320
2024-03-20	12.900	12.900	12.710	12.710	7.166	5,760
2024-03-19	12.800	12.900	12.600	12.600	7.104	8,640
2024-03-18	12.680	12.700	12.680	12.700	7.160	6,480
2024-03-15	12.510	12.750	12.500	12.500	7.047	8,640
2024-03-14	12.550	12.600	12.550	12.550	7.075	18,720
2024-03-13	12.800	12.800	12.610	12.610	7.109	6,480
2024-03-12	13.190	13.190	12.650	12.810	7.222	52,560
2024-03-11	13.010	13.010	12.700	13.000	7.329	681,841
2024-03-08	11.940	12.100	11.110	12.010	6.771	56,880
2024-03-07	11.600	11.800	11.600	11.770	6.636	18,720
2024-03-06	11.690	11.770	11.400	11.500	6.483	5,040
2024-03-05	11.700	11.700	11.500	11.630	6.557	3,600
2024-03-04	11.500	11.760	11.300	11.760	6.630	33,120
2024-03-01	11.020	11.770	11.000	11.540	6.506	73,440
2024-02-29	11.350	11.350	11.340	11.340	6.393	51,120
2024-02-28	11.350	11.350	11.300	11.300	6.371	17,280
2024-02-27	11.300	11.300	11.200	11.290	6.365	82,080
2024-02-26	11.480	11.500	11.290	11.290	6.365	12,240
2024-02-23	11.500	11.500	11.000	11.120	6.269	33,120
2024-02-22	11.350	11.640	11.310	11.340	6.393	2,880
2024-02-21	11.300	11.360	11.060	11.250	6.342	18,720
2024-02-20	11.470	11.550	11.400	11.450	6.455	54,000
2024-02-19	10.550	11.650	10.550	11.110	6.264	103,680

← NewerPage 11 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.