United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	10.180	10.180	10.000	10.000	4.927	3,600
2023-05-18	10.190	10.200	9.700	9.700	4.779	12,240
2023-05-17	10.000	10.440	9.860	10.200	5.026	7,920
2023-05-16	10.850	10.850	9.570	10.250	5.050	56,160
2023-05-15	10.790	10.790	9.700	10.560	5.203	84,240
2023-05-12	9.850	10.190	9.850	10.190	5.021	1,440
2023-05-11	9.850	9.850	9.800	9.850	4.853	75,600
2023-05-10	9.200	9.800	9.200	9.650	4.755	32,400
2023-05-09	9.990	10.860	9.650	10.510	4.686	286,560
2023-05-08	9.800	9.900	9.700	9.860	4.396	67,680
2023-05-05	9.410	9.800	9.400	9.800	4.369	30,240
2023-05-04	9.390	9.720	9.250	9.710	4.329	74,160
2023-05-03	9.390	9.390	9.000	9.250	4.124	173,520
2023-05-02	8.750	9.400	8.500	9.290	4.142	244,800
2023-04-28	8.690	8.690	8.200	8.400	3.745	21,600
2023-04-27	8.550	8.600	8.500	8.500	3.790	15,120
2023-04-26	8.500	8.500	8.140	8.500	3.790	8,640
2023-04-20	9.000	9.000	8.500	8.500	3.790	2,880
2023-04-19	7.750	8.490	7.750	8.490	3.785	2,160
2023-04-18	9.850	9.850	9.000	9.000	3.567	2,880
2023-04-17	9.180	9.550	9.180	9.550	3.785	18,720
2023-04-12	9.100	9.150	9.100	9.100	3.606	20,880
2023-04-10	9.200	9.200	9.180	9.180	3.638	15,840
2023-04-06	9.000	9.000	8.850	8.850	3.507	89,280
2023-04-05	9.150	9.170	9.000	9.000	3.567	12,240
2023-04-04	8.570	9.150	8.570	9.150	3.626	5,040
2023-04-03	9.100	9.250	9.100	9.100	3.606	1,440
2023-03-30	9.150	9.250	9.110	9.250	3.666	73,440
2023-03-29	8.930	9.000	8.750	9.000	3.567	43,200
2023-03-28	8.890	8.900	8.890	8.900	3.527	27,360
2023-03-24	8.840	8.850	8.840	8.850	3.507	5,760
2023-03-22	8.600	8.660	8.360	8.610	3.412	43,920
2023-03-21	8.200	8.750	8.200	8.410	3.333	51,120
2023-03-20	8.400	8.850	8.000	8.650	3.428	87,120
2023-03-17	8.550	8.550	8.490	8.490	3.365	2,880
2023-03-16	8.500	8.500	8.500	8.500	3.369	720
2023-03-13	8.000	8.000	7.950	8.000	3.170	11,520
2023-03-10	8.500	8.500	8.500	8.500	3.369	720
2023-03-08	8.000	8.000	7.860	7.870	3.119	7,200
2023-03-02	8.000	8.250	8.000	8.250	3.269	7,200
2023-02-27	8.250	8.250	8.250	8.250	3.269	4,320
2023-02-24	7.860	7.900	7.850	7.850	3.111	11,520
2023-02-23	8.350	8.350	8.350	8.350	3.309	720
2023-02-21	8.200	8.200	8.200	8.200	3.250	1,440
2023-02-20	8.680	8.680	8.680	8.680	3.440	1,440
2023-02-17	8.680	8.680	8.680	8.680	3.440	720
2023-02-15	8.300	8.400	8.300	8.400	3.329	2,160
2023-02-14	8.060	8.060	8.020	8.020	3.178	7,920
2023-02-13	8.340	8.500	8.340	8.490	3.365	68,400
2023-02-10	8.010	8.010	8.000	8.000	3.170	5,040
2023-02-09	8.200	8.390	8.200	8.380	3.321	18,720
2023-02-08	8.100	8.100	7.670	7.670	3.040	4,320
2023-02-07	7.770	8.100	7.770	8.100	3.210	1,440
2023-02-06	7.650	8.000	7.600	8.000	3.170	9,360
2023-02-02	8.000	8.000	7.850	7.850	3.111	13,680
2023-02-01	8.050	8.050	8.050	8.050	3.190	8,640
2023-01-31	8.010	8.250	8.000	8.200	3.250	10,800
2023-01-30	8.370	8.370	8.000	8.240	3.265	7,920
2023-01-27	8.000	8.300	8.000	8.250	3.269	8,640
2023-01-26	8.090	8.110	7.800	8.000	3.170	49,680

← NewerPage 15 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.