United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	10.300	10.300	10.300	10.300	5.075	720
2023-08-18	10.200	10.340	10.100	10.110	4.981	15,120
2023-08-17	10.110	10.110	10.000	10.020	4.937	30,960
2023-08-16	10.010	10.480	10.000	10.110	4.981	33,840
2023-08-15	10.250	10.430	10.250	10.280	5.065	14,400
2023-08-11	10.340	10.340	10.340	10.340	5.095	720
2023-08-10	10.200	10.200	10.080	10.080	4.967	6,480
2023-08-09	10.300	10.340	10.290	10.340	5.095	23,040
2023-08-08	10.350	10.350	10.100	10.100	4.976	5,040
2023-08-07	10.210	10.300	10.210	10.250	5.050	19,440
2023-08-04	10.300	10.300	10.260	10.300	5.075	23,040
2023-08-03	10.350	10.500	10.270	10.300	5.075	69,840
2023-08-02	10.350	10.350	10.210	10.350	5.100	23,040
2023-08-01	10.000	10.150	10.000	10.150	5.001	3,600
2023-07-31	10.100	10.280	10.100	10.180	5.016	12,960
2023-07-27	10.250	10.400	10.250	10.380	5.114	37,440
2023-07-26	10.100	10.150	10.100	10.150	5.001	24,480
2023-07-25	10.300	10.300	10.100	10.300	5.075	20,160
2023-07-24	10.200	10.300	10.100	10.160	5.006	69,840
2023-07-21	10.000	10.100	10.000	10.100	4.976	7,920
2023-07-20	9.960	9.960	9.950	9.950	4.902	105,840
2023-07-19	9.920	10.000	9.910	9.910	4.883	40,320
2023-07-18	10.000	10.100	9.900	9.960	4.907	69,120
2023-07-17	9.880	10.050	9.880	9.950	4.902	26,640
2023-07-14	10.000	10.050	9.860	10.050	4.952	16,560
2023-07-13	10.200	10.200	10.200	10.200	5.026	1,440
2023-07-12	10.200	10.480	9.760	9.990	4.922	426,240
2023-07-11	10.430	10.430	10.250	10.350	5.100	51,120
2023-07-10	10.300	10.300	10.200	10.200	5.026	21,600
2023-07-07	10.200	10.200	10.000	10.200	5.026	28,080
2023-07-06	10.400	10.500	10.400	10.400	5.124	18,000
2023-07-05	10.400	10.400	10.350	10.350	5.100	5,760
2023-07-04	10.300	10.300	10.300	10.300	5.075	7,920
2023-07-03	10.450	10.450	10.350	10.350	5.100	2,880
2023-06-27	9.010	10.300	9.010	10.300	5.075	25,920
2023-06-26	10.250	10.400	10.000	10.000	4.927	53,280
2023-06-23	11.000	11.000	11.000	11.000	5.420	720
2023-06-22	9.950	10.240	9.700	10.240	5.045	3,600
2023-06-21	10.400	10.400	9.900	9.910	4.883	7,200
2023-06-20	9.550	10.440	9.250	10.000	4.927	17,280
2023-06-19	10.840	10.840	10.000	10.000	4.927	6,480
2023-06-16	9.940	9.940	9.900	9.900	4.878	15,840
2023-06-15	10.200	10.200	9.920	9.920	4.888	1,440
2023-06-14	10.440	10.440	10.000	10.000	4.927	8,640
2023-06-13	10.200	10.200	10.150	10.150	5.001	7,920
2023-06-12	9.720	10.980	9.720	10.880	5.361	4,320
2023-06-09	10.640	10.640	10.640	10.640	5.242	720
2023-06-08	10.300	10.500	10.100	10.100	4.976	6,480
2023-06-07	10.440	10.440	10.400	10.400	5.124	9,360
2023-06-06	9.900	10.380	9.880	10.380	5.114	5,760
2023-06-05	10.200	10.450	10.200	10.450	5.149	5,040
2023-06-02	10.000	10.300	10.000	10.000	4.927	6,480
2023-06-01	10.000	10.110	10.000	10.000	4.927	5,040
2023-05-31	10.350	10.350	10.000	10.000	4.927	5,040
2023-05-29	10.100	10.100	10.100	10.100	4.976	720
2023-05-26	10.200	10.200	10.200	10.200	5.026	720
2023-05-25	10.480	10.480	9.750	9.750	4.804	67,680
2023-05-24	9.800	10.000	9.800	9.800	4.829	43,920
2023-05-23	10.100	10.100	10.100	10.100	4.976	720
2023-05-22	9.750	9.750	9.750	9.750	4.804	5,760

← NewerPage 14 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.