United Insurance Company of Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 8.090 | 8.110 | 7.800 | 8.000 | 3.170 | 49,680 |
| 2023-01-25 | 7.660 | 7.660 | 7.600 | 7.660 | 3.036 | 15,840 |
| 2023-01-24 | 7.900 | 7.900 | 7.900 | 7.900 | 3.131 | 1,440 |
| 2023-01-20 | 7.900 | 7.900 | 7.900 | 7.900 | 3.131 | 720 |
| 2023-01-19 | 8.190 | 8.190 | 8.190 | 8.190 | 3.246 | 720 |
| 2023-01-18 | 8.000 | 8.000 | 7.600 | 7.600 | 3.012 | 5,040 |
| 2023-01-17 | 7.630 | 7.630 | 7.630 | 7.630 | 3.024 | 720 |
| 2023-01-13 | 8.300 | 8.300 | 8.300 | 8.300 | 3.289 | 720 |
| 2023-01-12 | 8.000 | 8.000 | 8.000 | 8.000 | 3.170 | 2,880 |
| 2023-01-11 | 8.000 | 8.050 | 8.000 | 8.000 | 3.170 | 22,320 |
| 2023-01-10 | 8.190 | 8.300 | 7.520 | 8.290 | 3.285 | 66,240 |
| 2023-01-09 | 8.000 | 8.000 | 7.760 | 8.000 | 3.170 | 16,560 |
| 2023-01-05 | 8.150 | 8.150 | 7.760 | 7.760 | 3.075 | 3,600 |
| 2023-01-04 | 7.750 | 8.000 | 7.750 | 7.900 | 3.131 | 141,120 |
| 2023-01-03 | 7.600 | 7.650 | 7.500 | 7.650 | 3.032 | 2,880 |
| 2023-01-02 | 7.600 | 7.600 | 7.600 | 7.600 | 3.012 | 720 |
| 2022-12-27 | 7.600 | 7.600 | 7.600 | 7.600 | 3.012 | 720 |
| 2022-12-26 | 7.880 | 7.880 | 7.880 | 7.880 | 3.123 | 720 |
| 2022-12-23 | 7.700 | 7.700 | 7.700 | 7.700 | 3.052 | 4,320 |
| 2022-12-21 | 7.650 | 7.880 | 7.650 | 7.650 | 3.032 | 27,360 |
| 2022-12-20 | 7.600 | 7.600 | 7.460 | 7.530 | 2.984 | 1,440 |
| 2022-12-12 | 7.800 | 7.800 | 7.800 | 7.800 | 3.091 | 720 |
| 2022-12-09 | 7.790 | 7.850 | 7.790 | 7.800 | 3.091 | 16,560 |
| 2022-12-08 | 7.750 | 7.840 | 7.500 | 7.840 | 3.107 | 10,800 |
| 2022-12-07 | 7.500 | 7.770 | 7.500 | 7.770 | 3.079 | 10,080 |
| 2022-12-06 | 7.460 | 7.510 | 7.460 | 7.470 | 2.960 | 12,960 |
| 2022-12-05 | 7.850 | 7.850 | 7.600 | 7.600 | 3.012 | 17,280 |
| 2022-12-02 | 7.520 | 7.950 | 7.520 | 7.900 | 3.131 | 28,080 |
| 2022-12-01 | 7.830 | 7.830 | 7.830 | 7.830 | 3.103 | 3,600 |
| 2022-11-30 | 7.600 | 7.700 | 7.600 | 7.680 | 3.044 | 7,200 |
| 2022-11-29 | 7.370 | 7.800 | 7.350 | 7.770 | 3.079 | 33,120 |
| 2022-11-28 | 7.210 | 7.900 | 6.930 | 7.410 | 2.937 | 41,040 |
| 2022-11-25 | 7.880 | 7.890 | 7.880 | 7.890 | 3.127 | 93,600 |
| 2022-11-24 | 7.850 | 7.850 | 7.800 | 7.820 | 3.099 | 8,640 |
| 2022-11-23 | 7.610 | 7.840 | 7.610 | 7.840 | 3.107 | 16,560 |
| 2022-11-22 | 7.750 | 7.750 | 7.750 | 7.750 | 3.071 | 2,160 |
| 2022-11-21 | 7.600 | 7.600 | 7.600 | 7.600 | 3.012 | 1,440 |
| 2022-11-18 | 7.580 | 7.780 | 7.580 | 7.700 | 3.052 | 41,040 |
| 2022-11-17 | 7.740 | 7.740 | 7.500 | 7.620 | 3.020 | 1,440 |
| 2022-11-16 | 7.500 | 7.550 | 7.450 | 7.500 | 2.972 | 42,480 |
| 2022-11-15 | 7.450 | 7.480 | 7.450 | 7.480 | 2.964 | 2,880 |
| 2022-11-14 | 7.600 | 7.600 | 7.500 | 7.500 | 2.972 | 3,600 |
| 2022-11-11 | 7.800 | 7.800 | 7.600 | 7.600 | 3.012 | 2,160 |
| 2022-11-10 | 7.550 | 7.900 | 7.140 | 7.410 | 2.937 | 62,640 |
| 2022-11-08 | 8.170 | 8.190 | 8.110 | 8.140 | 2.297 | 59,760 |
| 2022-11-07 | 8.170 | 8.190 | 8.000 | 8.100 | 2.286 | 30,240 |
| 2022-11-04 | 8.180 | 8.190 | 8.000 | 8.170 | 2.305 | 23,040 |
| 2022-11-03 | 8.150 | 8.190 | 8.100 | 8.180 | 2.308 | 40,320 |
| 2022-11-02 | 8.160 | 8.160 | 8.070 | 8.070 | 2.277 | 18,000 |
| 2022-11-01 | 8.080 | 8.120 | 8.000 | 8.120 | 2.291 | 30,960 |
| 2022-10-31 | 8.000 | 8.130 | 7.920 | 8.000 | 2.257 | 26,640 |
| 2022-10-28 | 7.740 | 7.990 | 7.500 | 7.910 | 2.232 | 69,840 |
| 2022-10-27 | 7.300 | 7.500 | 7.300 | 7.500 | 2.116 | 8,640 |
| 2022-10-26 | 7.320 | 7.330 | 7.300 | 7.300 | 2.060 | 29,520 |
| 2022-10-25 | 7.500 | 7.500 | 7.310 | 7.320 | 2.066 | 56,880 |
| 2022-10-24 | 7.410 | 7.600 | 7.410 | 7.600 | 2.145 | 5,760 |
| 2022-10-21 | 7.600 | 7.600 | 7.500 | 7.500 | 2.116 | 46,800 |
| 2022-10-20 | 7.500 | 7.500 | 7.500 | 7.500 | 2.116 | 2,880 |
| 2022-10-19 | 7.340 | 7.350 | 7.340 | 7.350 | 2.074 | 2,160 |
| 2022-10-14 | 7.410 | 7.410 | 7.390 | 7.410 | 2.091 | 8,640 |
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.