United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	8.350	8.480	8.200	8.290	1.731	9,360
2022-02-17	8.670	8.670	8.670	8.670	1.810	1,440
2022-02-16	8.590	8.700	8.590	8.700	1.816	16,560
2022-02-15	8.500	8.550	8.450	8.550	1.785	32,400
2022-02-14	8.530	8.740	8.500	8.510	1.777	40,320
2022-02-11	8.950	9.000	8.950	8.970	1.873	7,200
2022-02-10	9.090	9.090	8.700	8.730	1.823	12,960
2022-02-09	8.760	9.040	8.500	9.040	1.887	20,160
2022-02-02	8.990	9.080	8.990	9.070	1.894	15,840
2022-02-01	8.970	9.040	8.820	9.040	1.887	11,520
2022-01-31	8.710	9.050	8.710	9.050	1.889	5,760
2022-01-28	8.980	9.150	8.950	8.950	1.869	20,160
2022-01-27	8.650	8.650	8.560	8.560	1.787	7,920
2022-01-25	8.990	8.990	8.990	8.990	1.877	1,440
2022-01-24	9.340	9.340	9.180	9.180	1.917	7,200
2022-01-21	9.230	9.240	8.530	9.240	1.929	5,760
2022-01-20	8.670	8.670	8.650	8.650	1.806	10,080
2022-01-19	8.820	8.820	8.820	8.820	1.841	2,880
2022-01-18	8.790	9.000	8.790	9.000	1.879	15,120
2022-01-17	8.900	9.200	8.750	9.160	1.912	106,560
2022-01-14	9.000	9.050	8.950	9.050	1.889	26,640
2022-01-13	8.450	9.040	8.420	8.950	1.869	66,960
2022-01-12	8.800	8.800	8.640	8.770	1.831	84,240
2022-01-11	8.900	9.000	8.700	8.920	1.862	72,720
2022-01-10	8.160	8.990	8.160	8.940	1.867	118,080
2022-01-07	8.650	8.650	8.500	8.500	1.775	322,560
2022-01-06	8.640	8.650	8.640	8.650	1.806	5,040
2022-01-05	8.400	8.890	8.400	8.890	1.856	54,720
2022-01-04	8.020	8.500	7.900	8.430	1.760	155,520
2022-01-03	8.440	8.440	7.910	7.910	1.651	4,320
2021-12-31	7.900	8.430	7.900	8.000	1.670	30,960
2021-12-30	8.050	8.050	7.900	7.900	1.649	4,320
2021-12-29	7.620	7.990	7.600	7.970	1.664	12,240
2021-12-28	7.600	7.600	7.600	7.600	1.587	1,440
2021-12-24	7.870	7.900	7.700	7.700	1.608	20,160
2021-12-23	7.830	7.990	7.830	7.990	1.668	11,520
2021-12-22	7.800	7.800	7.800	7.800	1.629	1,440
2021-12-20	7.610	7.800	7.610	7.800	1.629	5,760
2021-12-16	7.740	7.740	7.450	7.490	1.564	30,240
2021-12-15	7.720	7.800	7.410	7.460	1.558	15,120
2021-12-13	7.360	7.750	7.360	7.750	1.618	2,880
2021-12-09	7.850	7.900	7.750	7.750	1.618	7,920
2021-12-08	7.500	7.900	7.500	7.850	1.639	57,600
2021-12-03	7.260	7.260	7.250	7.250	1.514	28,800
2021-12-02	7.210	7.210	7.210	7.210	1.505	1,440
2021-12-01	7.370	7.680	7.250	7.270	1.518	18,000
2021-11-29	7.680	7.680	7.680	7.680	1.603	1,440
2021-11-25	7.740	7.740	7.740	7.740	1.616	5,760
2021-11-24	7.400	7.400	7.400	7.400	1.545	2,880
2021-11-23	7.700	7.700	7.700	7.700	1.608	2,160
2021-11-19	7.300	7.680	7.300	7.680	1.603	15,840
2021-11-18	7.500	7.500	7.500	7.500	1.566	4,320
2021-11-17	7.500	7.500	7.450	7.490	1.564	6,480
2021-11-16	7.400	7.430	7.400	7.410	1.547	12,960
2021-11-15	7.280	7.490	7.280	7.490	1.564	2,880
2021-11-12	7.690	7.690	7.690	7.690	1.606	1,440
2021-11-11	7.690	7.690	7.690	7.690	1.606	720
2021-11-10	7.500	7.500	7.500	7.500	1.566	2,160
2021-11-09	7.730	7.730	7.250	7.570	1.580	15,120
2021-11-08	7.740	7.740	7.740	7.740	1.616	720

← NewerPage 19 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.