United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	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
2022-10-13	7.500	7.500	7.500	7.500	2.116	2,160

← NewerPage 16 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.