United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.760	13.000	12.750	12.830	12.830	36,581
2026-04-21	12.990	13.290	12.760	12.820	12.820	24,548
2026-04-20	12.970	13.070	12.610	12.820	12.820	4,912
2026-04-17	12.900	13.500	12.550	12.970	12.970	140,883
2026-04-16	12.950	13.010	12.810	12.900	12.900	135,518
2026-04-15	12.220	12.990	12.220	12.910	12.910	50,228
2026-04-14	13.040	13.040	12.860	12.910	12.910	118,061
2026-04-13	12.850	12.990	12.800	12.930	12.930	66,908
2026-04-10	13.240	13.240	12.820	12.910	12.910	50,363
2026-04-09	13.400	13.400	12.950	12.990	12.990	19,996
2026-04-08	13.900	13.900	13.000	13.150	13.150	42,603
2026-04-07	12.990	12.990	12.520	12.780	12.780	61,580
2026-04-06	13.450	13.450	12.310	12.680	12.680	15,410
2026-04-03	12.640	13.070	12.640	12.690	12.690	17,232
2026-04-02	12.980	13.250	12.760	12.770	12.770	11,855
2026-04-01	13.850	13.850	12.520	12.970	12.970	22,334
2026-03-31	13.250	13.250	12.600	13.010	13.010	124,397
2026-03-30	13.850	13.850	12.900	13.250	13.250	25,617
2026-03-27	13.100	13.400	13.000	13.380	13.380	6,495
2026-03-26	14.000	14.000	13.020	13.030	13.030	27,465
2026-03-25	13.190	13.470	13.020	13.430	13.430	40,244
2026-03-24	13.740	13.740	12.880	13.160	13.160	28,029
2026-03-19	14.990	15.300	14.990	15.160	12.633	38,296
2026-03-18	15.550	15.550	14.720	15.050	12.542	173,604
2026-03-17	15.320	15.430	15.020	15.190	12.658	10,631
2026-03-16	15.160	15.420	15.000	15.320	12.767	75,480
2026-03-13	15.060	15.400	14.880	15.160	12.633	154,021
2026-03-12	14.500	15.440	14.500	15.040	12.533	91,788
2026-03-11	14.490	14.500	13.720	14.500	12.083	13,459
2026-03-10	14.550	14.550	13.810	14.080	11.733	23,284
2026-03-09	14.100	14.100	13.000	13.260	11.050	17,413
2026-03-06	14.420	14.420	14.000	14.170	11.808	13,888
2026-03-05	14.100	14.400	14.070	14.400	12.000	25,068
2026-03-04	14.380	14.380	14.050	14.300	11.917	2,094
2026-03-03	13.600	14.440	13.600	14.000	11.667	10,386
2026-03-02	14.150	14.150	13.000	13.810	11.508	36,673
2026-02-27	13.900	14.500	13.800	14.440	12.033	19,889
2026-02-26	14.740	14.740	14.500	14.690	12.242	720
2026-02-25	14.500	14.790	14.150	14.300	11.917	31,378
2026-02-24	14.490	14.490	14.110	14.390	11.992	16,376
2026-02-23	14.400	14.740	14.200	14.330	11.942	57,600
2026-02-20	14.150	14.790	14.150	14.590	12.158	19,254
2026-02-19	14.990	14.990	14.200	14.270	11.892	10,693
2026-02-18	14.930	14.930	14.300	14.500	12.083	42,596
2026-02-17	14.940	14.940	14.450	14.470	12.058	9,078
2026-02-16	14.830	14.850	14.500	14.510	12.092	6,552
2026-02-13	14.600	14.940	14.400	14.900	12.417	11,855
2026-02-12	14.620	14.890	14.600	14.600	12.167	7,406
2026-02-11	14.920	14.920	14.840	14.840	12.367	727
2026-02-10	14.890	14.890	14.650	14.700	12.250	10,735
2026-02-09	14.710	14.710	14.600	14.700	12.250	23,780
2026-02-06	14.560	14.710	14.510	14.710	12.258	64,404
2026-02-04	14.610	14.710	14.510	14.560	12.133	25,334
2026-02-03	14.710	14.710	14.610	14.610	12.175	152
2026-02-02	14.530	14.890	14.530	14.610	12.175	13,913
2026-01-30	14.710	14.710	14.650	14.660	12.217	53,234
2026-01-29	14.650	14.710	14.650	14.710	12.258	20,813
2026-01-28	14.710	14.720	14.520	14.710	12.258	18,857
2026-01-27	14.560	14.710	14.560	14.710	12.258	6,313
2026-01-26	14.990	14.990	14.690	14.700	12.250	13,070

← NewerPage 3 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.