United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	11.110	11.110	11.060	11.060	6.235	5,040
2023-11-17	11.290	11.590	11.000	11.030	6.218	58,320
2023-11-16	11.190	11.290	10.900	11.050	6.230	87,840
2023-11-15	11.050	11.100	10.930	10.930	6.162	13,680
2023-11-14	10.920	11.050	10.850	10.910	6.151	48,240
2023-11-13	10.750	11.350	10.510	11.290	6.365	397,440
2023-11-10	10.600	10.950	10.600	10.730	6.049	54,000
2023-11-08	10.850	10.850	10.610	10.830	6.106	55,440
2023-11-07	11.100	11.100	10.600	10.730	6.049	51,120
2023-11-06	11.200	11.200	10.300	11.090	6.252	133,200
2023-11-03	11.930	11.950	11.750	11.900	5.863	137,520
2023-11-02	11.790	11.920	11.700	11.890	5.858	155,520
2023-11-01	11.890	11.890	11.600	11.620	5.725	31,680
2023-10-31	11.620	11.780	11.620	11.750	5.789	53,280
2023-10-30	11.350	11.790	11.350	11.500	5.666	72,000
2023-10-27	11.440	11.450	11.100	11.350	5.592	135,360
2023-10-26	10.250	11.090	10.000	11.070	5.454	714,241
2023-10-25	10.240	10.250	10.050	10.090	4.971	98,640
2023-10-24	10.150	10.150	10.000	10.000	4.927	25,920
2023-10-23	10.200	10.240	9.900	9.970	4.912	39,600
2023-10-20	10.200	10.200	9.810	10.000	4.927	40,320
2023-10-19	10.220	10.220	10.180	10.190	5.021	2,160
2023-10-18	9.990	10.000	9.990	10.000	4.927	4,320
2023-10-17	9.900	9.980	9.700	9.700	4.779	5,040
2023-10-16	9.980	9.980	9.500	9.900	4.878	5,040
2023-10-13	9.620	10.050	9.610	9.690	4.774	69,840
2023-10-12	10.050	10.050	10.050	10.050	4.952	1,440
2023-10-11	10.130	10.130	10.090	10.090	4.971	2,160
2023-10-10	10.140	10.150	10.100	10.150	5.001	4,320
2023-10-09	10.150	10.150	10.000	10.150	5.001	5,040
2023-10-06	9.980	10.290	9.980	10.290	5.070	7,920
2023-10-05	9.970	9.980	9.970	9.980	4.917	4,320
2023-10-04	9.600	9.920	9.550	9.560	4.710	17,280
2023-10-03	9.890	9.900	9.770	9.770	4.814	9,360
2023-10-02	9.780	9.780	9.770	9.780	4.819	10,800
2023-09-28	9.500	9.600	9.500	9.600	4.730	5,040
2023-09-26	9.220	9.600	9.220	9.240	4.553	2,160
2023-09-25	9.300	9.300	9.160	9.200	4.533	45,360
2023-09-22	9.920	9.920	9.380	9.380	4.622	1,440
2023-09-21	9.950	9.950	9.950	9.950	4.902	720
2023-09-20	9.550	9.550	9.420	9.500	4.681	41,040
2023-09-19	9.300	9.300	9.300	9.300	4.582	14,400
2023-09-18	9.360	9.360	9.350	9.350	4.607	4,320
2023-09-15	9.950	9.950	9.940	9.950	4.902	2,160
2023-09-14	9.300	9.300	9.300	9.300	4.582	1,440
2023-09-13	9.230	9.550	9.230	9.550	4.705	2,160
2023-09-08	9.450	9.450	9.170	9.170	4.518	5,760
2023-09-07	9.980	9.980	9.140	9.170	4.518	3,600
2023-09-06	9.870	9.870	9.470	9.470	4.666	2,160
2023-09-05	9.210	9.210	9.170	9.170	4.518	15,120
2023-09-04	9.350	9.350	9.350	9.350	4.607	720
2023-09-01	9.260	9.260	9.180	9.190	4.528	23,040
2023-08-31	9.900	9.900	9.330	9.330	4.597	4,320
2023-08-30	10.480	10.600	9.360	9.400	4.632	544,320
2023-08-29	10.490	10.500	10.000	10.320	5.085	92,880
2023-08-28	10.350	10.350	10.350	10.350	5.100	3,600
2023-08-25	10.700	10.700	10.200	10.350	5.100	5,040
2023-08-24	10.270	10.450	10.250	10.450	5.149	9,360
2023-08-23	10.490	10.490	10.490	10.490	5.169	1,440
2023-08-22	10.270	11.000	10.270	10.450	5.149	199,440

← NewerPage 13 of 20 · 1,150 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.