United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	14.550	14.710	14.510	14.610	12.175	327,040
2026-01-22	14.940	14.940	14.530	14.550	12.125	44,766
2026-01-21	14.750	14.750	14.510	14.690	12.242	127,381
2026-01-20	14.560	14.710	14.550	14.710	12.258	194,630
2026-01-19	14.630	14.980	14.520	14.710	12.258	148,486
2026-01-16	14.970	14.970	14.700	14.710	12.258	220,962
2026-01-15	14.670	14.710	14.430	14.510	12.092	87,055
2026-01-14	14.610	14.710	14.600	14.600	12.167	105,810
2026-01-13	15.490	15.490	14.600	14.710	12.258	570,570
2026-01-12	15.100	15.100	15.050	15.070	12.558	27,586
2026-01-09	14.870	15.490	14.850	15.140	12.617	34,616
2026-01-08	15.100	15.210	15.030	15.160	12.633	24,090
2026-01-07	15.030	15.250	15.000	15.180	12.650	44,038
2026-01-06	15.030	15.200	15.030	15.170	12.642	3,769
2026-01-05	15.000	15.230	15.000	15.200	12.667	2,642
2026-01-02	15.240	15.290	15.010	15.010	12.508	21,874
2026-01-01	15.190	15.190	14.920	15.010	12.508	13,306
2025-12-31	14.990	15.230	14.360	14.990	12.492	4,627
2025-12-30	15.400	15.400	14.010	14.050	11.708	33,113
2025-12-29	15.020	15.460	15.000	15.000	12.500	58,216
2025-12-26	14.850	15.240	14.850	15.000	12.500	15,347
2025-12-24	15.410	15.410	14.830	14.900	12.417	127,884
2025-12-23	15.190	15.190	15.000	15.000	12.500	2,203
2025-12-22	15.190	15.190	14.800	14.800	12.333	6,894
2025-12-19	15.200	15.250	14.800	14.800	12.333	19,510
2025-12-18	15.220	15.220	15.020	15.050	12.542	16,870
2025-12-17	15.190	15.190	14.920	14.930	12.442	4,745
2025-12-16	14.600	15.440	14.600	14.900	12.417	21,116
2025-12-15	14.800	15.180	14.800	14.910	12.425	96,708
2025-12-12	15.210	15.210	14.800	14.870	12.392	39,566
2025-12-11	14.710	15.050	14.710	14.860	12.383	4,043
2025-12-10	14.860	15.060	14.850	14.990	12.492	65,848
2025-12-09	14.660	15.000	14.660	14.960	12.467	22,907
2025-12-08	15.040	15.040	14.710	14.900	12.417	274,140
2025-12-05	15.230	15.230	14.800	14.830	12.358	8,634
2025-12-04	15.000	15.050	14.920	15.050	12.542	29,070
2025-12-03	14.940	15.240	14.820	15.020	12.517	6,607
2025-12-02	14.920	15.200	14.920	14.940	12.450	9,922
2025-12-01	15.190	15.200	14.910	15.040	12.533	91,236
2025-11-28	15.240	15.240	14.900	14.920	12.433	47,267
2025-11-27	14.920	15.040	14.500	14.950	12.458	18,052
2025-11-26	15.200	15.210	14.900	15.040	12.533	46,734
2025-11-25	15.230	15.230	15.200	15.200	12.667	5,084
2025-11-24	15.240	15.240	15.110	15.230	12.692	2,648
2025-11-21	15.470	15.480	15.000	15.010	12.508	40,763
2025-11-20	15.250	15.250	14.980	15.040	12.533	9,655
2025-11-19	15.250	15.400	15.010	15.250	12.708	28,513
2025-11-18	15.250	15.250	15.010	15.020	12.517	20,159
2025-11-17	15.150	15.250	15.020	15.100	12.583	14,066
2025-11-14	15.200	15.450	14.500	14.890	12.408	66,971
2025-11-13	15.450	15.450	15.050	15.130	12.608	24,871
2025-11-12	15.120	15.450	15.000	15.080	12.567	30,427
2025-11-11	15.150	15.380	15.150	15.360	12.800	10,428
2025-11-10	15.380	15.480	15.110	15.170	12.642	49,907
2025-11-07	15.210	15.520	15.000	15.000	12.500	58,678
2025-11-06	15.300	15.700	15.200	15.390	12.825	50,503
2025-11-05	15.750	15.750	15.120	15.250	12.708	29,759
2025-11-04	15.240	15.800	15.240	15.700	13.083	3,446
2025-11-03	15.790	15.790	15.110	15.670	13.058	1,412
2025-10-31	15.160	15.650	14.760	15.500	12.917	14,879

← NewerPage 4 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.