United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	7.500	7.500	7.500	7.500	2.116	2,160
2022-10-12	7.410	7.500	7.410	7.500	2.116	5,760
2022-10-07	7.410	7.410	7.410	7.410	2.091	1,440
2022-10-06	7.400	7.450	7.400	7.450	2.102	3,600
2022-10-05	7.510	7.510	7.510	7.510	2.119	720
2022-10-04	7.470	7.470	7.470	7.470	2.108	1,440
2022-10-03	7.450	7.500	7.450	7.450	2.102	3,600
2022-09-30	7.790	7.790	7.790	7.790	2.198	30,960
2022-09-28	7.410	7.810	7.360	7.810	2.204	4,320
2022-09-27	7.370	7.370	7.370	7.370	2.080	4,320
2022-09-26	7.340	7.450	7.340	7.390	2.085	17,280
2022-09-23	7.550	7.550	7.450	7.470	2.108	46,080
2022-09-22	7.600	7.600	7.600	7.600	2.145	720
2022-09-21	7.600	7.600	7.600	7.600	2.145	8,640
2022-09-20	7.850	7.850	7.600	7.700	2.173	102,240
2022-09-19	7.850	7.930	7.800	7.800	2.201	59,040
2022-09-14	7.800	7.800	7.560	7.800	2.201	7,200
2022-09-13	7.940	7.940	7.700	7.700	2.173	2,880
2022-09-12	7.800	8.150	7.370	7.950	2.243	35,280
2022-09-09	7.500	7.500	7.360	7.370	2.080	64,080
2022-09-08	7.890	7.890	7.350	7.370	2.080	25,200
2022-09-07	7.500	7.860	7.410	7.850	2.215	48,960
2022-09-06	7.630	7.630	7.350	7.360	2.077	33,120
2022-09-02	7.480	7.480	7.450	7.450	2.102	2,160
2022-09-01	7.380	7.600	7.380	7.510	2.119	12,960
2022-08-31	7.500	7.500	7.410	7.500	2.116	12,960
2022-08-30	7.500	7.500	7.390	7.390	2.085	11,520
2022-08-29	7.360	7.640	7.360	7.360	2.077	19,440
2022-08-26	7.530	7.690	7.400	7.500	2.116	23,760
2022-08-25	7.660	7.890	7.510	7.790	2.198	12,960
2022-08-24	7.860	7.990	7.350	7.990	2.255	77,040
2022-08-23	8.700	8.700	7.900	8.050	2.271	78,480
2022-08-22	9.900	9.900	9.600	9.650	2.300	51,840
2022-08-19	9.550	9.750	9.500	9.680	2.307	38,160
2022-08-18	9.660	9.800	9.640	9.670	2.304	76,320
2022-08-17	9.860	9.890	9.600	9.880	2.355	115,920
2022-08-16	9.990	9.990	9.650	9.880	2.355	93,600
2022-08-15	10.240	10.250	9.850	9.920	2.364	84,240
2022-08-12	9.940	10.000	9.600	9.980	2.378	506,160
2022-08-11	8.250	9.130	8.250	9.130	2.176	727,921
2022-08-10	8.030	8.250	8.030	8.130	1.937	57,600
2022-08-04	8.200	8.200	7.990	8.190	1.952	72,000
2022-08-03	8.000	8.050	7.800	8.030	1.914	7,920
2022-08-02	8.000	8.000	8.000	8.000	1.907	720
2022-08-01	8.000	8.000	8.000	8.000	1.907	2,880
2022-07-28	8.250	8.250	8.000	8.220	1.959	30,240
2022-07-27	7.900	8.300	7.900	8.150	1.942	54,720
2022-07-26	7.510	7.510	7.460	7.480	1.783	10,800
2022-07-22	7.520	7.540	7.520	7.540	1.797	2,160
2022-07-21	8.120	8.200	8.120	8.170	1.947	47,520
2022-07-20	7.520	7.520	7.510	7.510	1.790	2,880
2022-07-18	8.090	8.100	8.090	8.100	1.930	20,160
2022-07-15	8.100	8.190	7.940	8.040	1.916	10,800
2022-07-14	8.390	8.390	7.420	7.420	1.768	32,400
2022-07-13	7.690	7.690	7.620	7.620	1.816	2,160
2022-07-04	8.150	8.150	8.000	8.000	1.907	7,200
2022-07-01	8.050	8.700	8.050	8.540	2.035	36,000
2022-06-30	7.700	8.440	7.700	8.440	2.011	36,720
2022-06-29	7.250	8.390	7.220	8.390	1.999	190,800
2022-06-24	7.400	7.800	7.400	7.800	1.859	1,440

← NewerPage 17 of 20 · 1,151 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.