United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	10.550	11.650	10.550	11.110	6.264	103,680
2024-02-16	11.210	11.580	11.210	11.490	6.478	224,640
2024-02-15	11.640	11.640	11.480	11.480	6.472	11,520
2024-02-14	11.350	11.650	11.300	11.650	6.568	7,920
2024-02-13	11.070	11.400	11.050	11.400	6.427	11,520
2024-02-12	11.150	11.770	11.050	11.050	6.230	128,880
2024-02-09	11.250	11.250	11.250	11.250	6.342	2,880
2024-02-07	11.790	11.790	11.300	11.300	6.371	18,000
2024-02-06	11.550	11.690	11.300	11.300	6.371	19,440
2024-02-02	11.680	11.700	11.550	11.550	6.512	11,520
2024-02-01	11.680	11.680	11.300	11.300	6.371	4,320
2024-01-31	11.120	11.250	11.100	11.150	6.286	10,800
2024-01-30	11.350	11.360	11.100	11.100	6.258	17,280
2024-01-29	11.300	11.550	11.200	11.550	6.512	29,520
2024-01-26	11.300	11.300	11.000	11.290	6.365	39,600
2024-01-25	11.350	11.350	11.260	11.290	6.365	21,600
2024-01-24	11.360	11.390	11.350	11.350	6.399	7,200
2024-01-19	11.600	11.600	11.300	11.300	6.371	2,880
2024-01-18	11.270	11.730	11.240	11.590	6.534	25,200
2024-01-17	11.500	11.500	11.300	11.300	6.371	8,640
2024-01-16	11.300	11.300	11.260	11.260	6.348	2,160
2024-01-15	11.540	11.540	11.420	11.420	6.438	2,880
2024-01-12	11.400	11.750	11.300	11.530	6.500	33,840
2024-01-11	11.600	11.600	11.290	11.590	6.534	22,320
2024-01-10	11.100	11.700	11.080	11.660	6.574	156,960
2024-01-09	11.450	11.500	11.350	11.490	6.478	19,440
2024-01-08	11.100	11.600	11.000	11.450	6.455	136,800
2024-01-05	11.100	11.100	11.000	11.000	6.202	7,200
2024-01-04	11.150	11.150	11.100	11.110	6.264	30,240
2024-01-03	11.100	11.100	11.100	11.100	6.258	14,400
2024-01-02	10.810	11.290	10.810	11.100	6.258	37,440
2024-01-01	10.610	11.250	10.610	11.200	6.314	60,480
2023-12-29	10.990	11.050	10.950	11.000	6.202	3,600
2023-12-28	11.000	11.000	10.990	11.000	6.202	5,760
2023-12-27	10.760	10.900	10.750	10.900	6.145	7,920
2023-12-26	11.040	11.040	10.700	10.710	6.038	32,400
2023-12-22	11.090	11.090	11.090	11.090	6.252	1,440
2023-12-21	11.000	11.000	10.900	10.960	6.179	31,680
2023-12-20	11.170	11.170	10.850	11.100	6.258	37,440
2023-12-19	11.450	11.450	10.870	10.990	6.196	55,440
2023-12-18	11.010	11.240	10.800	10.850	6.117	194,400
2023-12-15	10.900	11.350	10.810	10.970	6.185	173,520
2023-12-14	10.900	11.300	10.900	10.900	6.145	82,080
2023-12-13	11.270	11.270	10.920	11.030	6.218	78,480
2023-12-12	10.900	11.400	10.850	10.960	6.179	208,080
2023-12-11	11.020	11.100	10.750	10.800	6.089	120,240
2023-12-08	11.110	11.490	11.000	11.010	6.207	306,000
2023-12-07	11.400	11.490	11.280	11.290	6.365	65,520
2023-12-06	10.900	11.600	10.900	11.280	6.359	64,800
2023-12-05	11.200	11.210	11.000	11.100	6.258	149,760
2023-12-04	11.100	11.200	11.000	11.190	6.309	19,440
2023-12-01	11.240	11.250	11.000	11.010	6.207	29,520
2023-11-30	11.050	11.250	11.000	11.010	6.207	53,280
2023-11-29	11.100	11.100	11.000	11.000	6.202	119,520
2023-11-28	11.240	11.260	11.100	11.260	6.348	55,440
2023-11-27	11.290	11.300	11.020	11.130	6.275	74,160
2023-11-24	11.190	11.450	11.150	11.150	6.286	25,200
2023-11-23	11.480	11.480	11.050	11.190	6.309	74,880
2023-11-22	11.390	11.490	11.200	11.410	6.433	41,760
2023-11-21	11.190	11.380	11.100	11.360	6.405	49,680

← NewerPage 12 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.