United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	15.160	15.650	14.760	15.500	12.917	14,879
2025-10-30	15.750	15.750	15.110	15.160	12.633	27,832
2025-10-29	15.940	15.940	15.300	15.360	12.800	38,107
2025-10-28	15.990	15.990	15.500	15.500	12.917	42,901
2025-10-27	16.300	16.350	15.450	15.470	12.892	185,272
2025-10-24	16.120	16.470	16.100	16.180	13.483	25,123
2025-10-23	16.110	16.430	16.080	16.190	13.492	14,012
2025-10-22	16.450	16.490	15.910	16.480	13.733	128,023
2025-10-21	16.100	16.130	16.030	16.060	13.383	78,452
2025-10-20	16.060	16.400	16.000	16.150	13.458	41,208
2025-10-17	16.430	16.440	16.100	16.360	13.633	15,628
2025-10-16	16.100	16.550	16.100	16.450	13.708	100,580
2025-10-15	16.000	16.200	15.900	16.130	13.442	152,948
2025-10-14	15.810	16.100	15.810	15.950	13.292	150,995
2025-10-13	15.800	16.100	15.600	15.700	13.083	48,530
2025-10-10	16.000	16.310	15.770	16.050	13.375	86,291
2025-10-09	15.910	16.190	15.900	16.000	13.333	20,502
2025-10-08	16.050	16.450	15.950	16.050	13.375	60,035
2025-10-07	16.250	16.290	16.010	16.150	13.458	20,134
2025-10-06	16.590	16.590	16.000	16.280	13.567	101,489
2025-10-03	16.360	16.500	16.060	16.470	13.725	203,548
2025-10-02	16.150	16.400	15.960	16.350	13.625	77,002
2025-10-01	16.300	16.300	16.010	16.140	13.450	50,366
2025-09-30	16.200	16.450	16.110	16.300	13.583	32,348
2025-09-29	16.010	16.490	16.010	16.200	13.500	20,200
2025-09-26	16.020	16.390	16.020	16.360	13.633	22,700
2025-09-25	16.490	16.490	16.260	16.360	13.633	47,970
2025-09-24	16.480	16.500	16.250	16.250	13.542	11,641
2025-09-23	16.450	16.590	16.200	16.480	13.733	156,469
2025-09-22	16.290	16.480	15.510	16.000	13.333	97,304
2025-09-19	15.750	16.310	15.750	16.100	13.417	25,248
2025-09-18	15.760	16.200	15.760	16.200	13.500	29,004
2025-09-17	16.000	16.390	15.640	16.250	13.542	114,168
2025-09-16	15.990	16.000	15.710	15.760	13.133	58,754
2025-09-15	15.660	16.190	15.200	16.000	13.333	41,758
2025-09-12	15.900	16.190	15.760	15.900	13.250	72,779
2025-09-11	15.710	15.990	15.660	15.820	13.183	94,384
2025-09-10	15.980	15.980	15.630	15.690	13.075	9,822
2025-09-09	16.000	16.000	15.630	15.810	13.175	32,783
2025-09-08	15.750	15.990	15.610	15.980	13.317	102,018
2025-09-05	15.890	16.400	15.510	16.080	13.400	240,191
2025-09-04	15.800	15.800	15.500	15.790	13.158	196,001
2025-09-03	16.000	16.000	15.630	15.670	13.058	31,361
2025-09-02	15.700	15.800	15.570	15.700	13.083	41,886
2025-09-01	15.460	15.780	15.250	15.780	13.150	116,574
2025-08-29	15.320	15.540	15.200	15.470	12.892	12,694
2025-08-28	15.490	15.500	15.110	15.220	12.683	47,814
2025-08-27	15.350	15.500	15.200	15.210	12.675	92,447
2025-08-26	15.480	15.480	15.250	15.270	12.725	320,826
2025-08-25	15.500	15.690	15.270	15.310	12.758	239,112
2025-08-22	15.450	15.800	15.430	15.510	12.925	40,001
2025-08-21	15.230	15.800	15.230	15.600	13.000	127,706
2025-08-20	15.560	15.740	14.090	15.600	13.000	118,625
2025-08-19	15.840	15.940	15.650	15.660	13.050	102,058
2025-08-18	15.900	16.500	15.400	15.840	13.200	846,632
2025-08-15	16.700	16.850	16.600	16.610	13.842	142,921
2025-08-13	16.500	17.000	16.400	16.650	13.875	315,393
2025-08-12	16.500	16.730	16.460	16.510	13.758	152,222
2025-08-11	16.590	16.930	16.310	16.600	13.833	205,939
2025-08-08	16.470	16.600	16.250	16.590	13.825	48,853

← NewerPage 5 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.