United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.310	12.590	11.900	11.990	11.990	965,507
2026-07-22	12.590	12.800	12.140	12.170	12.170	1,938,721
2026-07-21	14.250	14.400	12.680	12.730	12.730	11,340,852
2026-07-20	12.900	14.300	12.500	14.090	14.090	7,169,492
2026-07-17	12.690	13.720	12.110	13.000	13.000	3,358,937
2026-07-16	12.400	12.720	12.400	12.470	12.470	37,976
2026-07-15	12.250	12.480	12.120	12.300	12.300	17,612
2026-07-14	12.390	12.490	12.080	12.170	12.170	66,264
2026-07-13	12.400	12.500	12.280	12.400	12.400	17,841
2026-07-10	12.560	12.780	12.250	12.400	12.400	72,115
2026-07-09	12.500	12.750	12.360	12.490	12.490	40,236
2026-07-08	12.630	13.890	12.010	12.660	12.660	797,182
2026-07-07	12.700	12.700	12.520	12.630	12.630	24,274
2026-07-06	12.730	12.730	12.300	12.570	12.570	58,049
2026-07-03	12.780	12.780	12.420	12.460	12.460	39,537
2026-07-02	12.700	12.700	12.400	12.510	12.510	159,829
2026-07-01	12.670	12.730	12.470	12.640	12.640	8,740
2026-06-30	12.260	12.680	12.250	12.480	12.480	51,298
2026-06-29	12.740	12.770	12.260	12.490	12.490	133,879
2026-06-24	12.600	12.800	12.310	12.500	12.500	15,420
2026-06-23	12.260	12.700	12.260	12.500	12.500	513
2026-06-22	12.770	12.770	12.500	12.500	12.500	903
2026-06-19	12.810	12.890	12.340	12.500	12.500	12,743
2026-06-18	12.500	12.590	12.380	12.400	12.400	224,315
2026-06-17	12.980	12.980	12.360	12.430	12.430	263,875
2026-06-16	12.950	12.950	12.650	12.730	12.730	23,682
2026-06-15	12.810	12.810	12.550	12.600	12.600	13,667
2026-06-12	12.910	12.940	12.400	12.430	12.430	5,802
2026-06-11	12.980	12.980	12.300	12.510	12.510	2,807
2026-06-10	12.680	12.680	12.520	12.540	12.540	8,297
2026-06-09	12.540	12.650	12.420	12.540	12.540	13,719
2026-06-08	12.270	12.490	11.500	12.490	12.490	18,046
2026-06-05	12.530	12.820	12.430	12.600	12.600	18,921
2026-06-04	12.500	12.920	12.300	12.430	12.430	3,558
2026-06-03	12.500	12.500	12.240	12.260	12.260	11,156
2026-06-02	12.570	12.570	12.210	12.210	12.210	11,232
2026-06-01	12.230	12.490	12.230	12.390	12.390	2,969
2026-05-29	12.390	12.690	12.310	12.410	12.410	3,128
2026-05-25	12.680	12.680	12.010	12.510	12.510	1,587
2026-05-22	12.190	12.690	12.190	12.210	12.210	9,084
2026-05-21	12.500	12.860	12.300	12.350	12.350	13,606
2026-05-20	12.500	12.500	12.010	12.280	12.280	4,705
2026-05-19	12.240	12.720	12.200	12.270	12.270	9,785
2026-05-18	12.490	12.500	12.250	12.250	12.250	10,925
2026-05-15	12.620	12.620	12.200	12.230	12.230	6,839
2026-05-14	12.160	12.730	12.160	12.260	12.260	6,523
2026-05-13	12.450	12.500	12.250	12.370	12.370	19,335
2026-05-12	12.500	12.700	12.250	12.400	12.400	5,873
2026-05-11	12.390	12.730	12.350	12.720	12.720	41,734
2026-05-08	13.240	13.240	12.300	12.390	12.390	30,316
2026-05-07	12.740	12.740	12.240	12.310	12.310	3,505
2026-05-06	12.440	12.630	12.150	12.510	12.510	29,077
2026-05-05	12.530	12.530	12.100	12.310	12.310	16,912
2026-05-04	12.210	12.550	12.210	12.530	12.530	1,327
2026-04-30	12.500	12.500	12.000	12.160	12.160	76,888
2026-04-29	12.700	12.850	12.500	12.500	12.500	21,363
2026-04-28	12.810	12.850	12.450	12.530	12.530	36,988
2026-04-27	12.610	12.900	12.400	12.660	12.660	126,407
2026-04-24	12.920	12.990	12.410	12.860	12.860	17,561
2026-04-23	12.760	12.980	12.010	12.400	12.400	25,592

← NewerPage 2 of 5 · 249 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.