United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	7.230	7.800	7.230	7.670	1.828	104,400
2022-06-22	7.270	7.270	7.200	7.210	1.718	43,200
2022-06-21	7.220	7.660	7.220	7.660	1.825	41,760
2022-06-20	7.200	7.210	7.200	7.210	1.718	2,880
2022-06-17	7.270	7.270	7.200	7.200	1.716	57,600
2022-06-15	7.280	7.870	7.280	7.320	1.744	20,880
2022-06-14	7.260	7.260	7.250	7.250	1.728	8,640
2022-06-10	7.360	7.360	7.350	7.360	1.754	2,880
2022-06-09	7.560	7.560	7.550	7.550	1.799	15,120
2022-06-08	7.890	7.920	7.890	7.920	1.887	14,400
2022-06-07	7.510	7.510	7.500	7.500	1.787	31,680
2022-06-06	7.800	8.000	7.800	7.900	1.883	31,680
2022-06-02	7.380	7.700	7.340	7.700	1.835	2,880
2022-06-01	7.650	8.000	7.650	8.000	1.907	18,000
2022-05-27	7.450	7.630	7.260	7.490	1.785	10,800
2022-05-26	7.970	7.970	7.330	7.330	1.747	8,640
2022-05-24	7.150	7.150	7.100	7.130	1.699	6,480
2022-05-23	7.410	7.410	7.100	7.100	1.692	10,080
2022-05-20	7.670	7.670	7.670	7.670	1.828	7,200
2022-05-17	7.670	7.670	7.670	7.670	1.828	720
2022-05-16	7.180	7.180	7.150	7.160	1.706	15,840
2022-05-13	7.380	7.380	7.180	7.200	1.716	11,520
2022-05-11	7.690	7.690	7.690	7.690	1.833	720
2022-05-10	7.500	7.510	7.070	7.370	1.756	45,360
2022-05-09	8.100	8.150	7.880	8.070	1.685	110,880
2022-05-06	8.150	8.400	8.000	8.050	1.681	84,240
2022-04-28	7.500	8.120	7.500	7.970	1.664	25,920
2022-04-27	7.990	7.990	7.980	7.980	1.666	2,880
2022-04-26	7.530	7.530	7.500	7.520	1.570	20,160
2022-04-22	8.030	8.030	8.030	8.030	1.677	720
2022-04-21	7.510	7.540	7.510	7.540	1.574	5,760
2022-04-20	7.980	7.980	7.980	7.980	1.666	720
2022-04-15	7.900	7.900	7.800	7.800	1.629	7,200
2022-04-13	7.440	7.820	7.440	7.800	1.629	9,360
2022-04-12	7.840	7.850	7.360	7.840	1.637	17,280
2022-04-11	7.860	7.860	7.360	7.360	1.537	7,920
2022-04-07	7.250	7.250	7.250	7.250	1.514	2,160
2022-04-05	7.500	8.250	7.280	7.310	1.526	11,520
2022-04-04	7.490	7.490	7.280	7.280	1.520	19,440
2022-04-01	8.240	8.240	7.400	7.600	1.587	28,080
2022-03-31	8.200	8.300	8.060	8.300	1.733	73,440
2022-03-30	8.200	8.200	8.200	8.200	1.712	1,440
2022-03-29	7.910	8.200	7.910	8.200	1.712	20,880
2022-03-28	8.000	8.000	7.740	7.740	1.616	8,640
2022-03-25	7.790	7.790	7.790	7.790	1.626	720
2022-03-22	8.800	8.800	8.000	8.000	1.670	11,520
2022-03-21	8.000	8.220	7.620	8.220	1.716	15,840
2022-03-18	8.410	8.410	8.410	8.410	1.756	1,440
2022-03-17	7.160	8.410	7.160	8.410	1.756	6,480
2022-03-14	7.450	7.750	7.420	7.750	1.618	8,640
2022-03-10	8.270	8.270	8.270	8.270	1.727	720
2022-03-08	7.720	7.720	7.720	7.720	1.612	720
2022-03-07	7.620	7.700	7.620	7.700	1.608	4,320
2022-03-02	8.450	8.500	7.630	8.500	1.775	15,840
2022-02-28	8.240	8.300	8.240	8.300	1.733	2,160
2022-02-25	8.070	8.070	7.750	8.070	1.685	5,040
2022-02-24	7.550	8.000	7.550	7.730	1.614	3,600
2022-02-23	8.100	8.100	7.700	8.000	1.670	27,360
2022-02-22	8.110	8.110	8.110	8.110	1.693	4,320
2022-02-21	7.700	8.960	7.700	8.140	1.699	23,040

← NewerPage 18 of 20 · 1,153 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.