United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	16.070	16.450	16.060	16.380	13.650	71,526
2025-08-06	16.300	16.320	16.140	16.300	13.583	161,284
2025-08-05	16.250	16.300	16.170	16.300	13.583	121,768
2025-08-04	16.390	16.390	16.020	16.290	13.575	50,285
2025-08-01	16.350	16.400	16.000	16.170	13.475	202,942
2025-07-31	16.250	16.290	16.040	16.210	13.508	73,076
2025-07-30	16.370	16.370	16.000	16.150	13.458	47,292
2025-07-29	16.490	16.500	15.900	16.000	13.333	143,976
2025-07-28	16.390	16.410	16.040	16.300	13.583	207,396
2025-07-25	16.500	16.500	16.000	16.300	13.583	617,173
2025-07-24	16.600	16.600	16.100	16.270	13.558	1,446,225
2025-07-23	16.190	17.000	16.190	16.500	13.750	217,451
2025-07-22	16.450	16.490	16.280	16.360	13.633	65,468
2025-07-21	16.720	16.720	16.010	16.300	13.583	15,356
2025-07-18	16.400	16.760	16.160	16.340	13.617	164,034
2025-07-17	16.650	16.780	16.500	16.500	13.750	137,886
2025-07-16	16.400	16.790	16.070	16.600	13.833	161,285
2025-07-15	16.900	16.950	16.500	16.500	13.750	672,162
2025-07-14	16.780	17.350	16.210	16.530	13.775	2,491,131
2025-07-11	16.420	16.600	16.310	16.500	13.750	240,905
2025-07-10	16.640	16.640	16.500	16.600	13.833	376,139
2025-07-09	16.600	16.600	16.500	16.500	13.750	213,628
2025-07-08	16.690	16.690	16.450	16.500	13.750	396,900
2025-07-07	16.850	17.390	16.230	16.380	13.650	880,556
2025-07-04	16.350	16.710	16.150	16.640	13.867	159,332
2025-07-03	16.490	16.500	16.210	16.260	13.550	350,387
2025-07-02	16.400	16.400	16.160	16.200	13.500	66,650
2025-07-01	16.250	16.390	16.010	16.390	13.658	106,627
2025-06-30	16.490	16.500	16.120	16.250	13.542	32,032
2025-06-27	16.450	16.450	16.060	16.390	13.658	70,930
2025-06-26	16.340	16.340	16.060	16.300	13.583	30,362
2025-06-25	16.200	16.300	16.160	16.170	13.475	87,623
2025-06-24	16.600	16.600	16.130	16.380	13.650	2,010
2025-06-23	16.230	16.240	16.030	16.120	13.433	38,833
2025-06-20	16.670	16.670	16.070	16.230	13.525	16,949
2025-06-19	16.170	16.480	16.100	16.110	13.425	49,688
2025-06-18	16.120	16.390	16.110	16.230	13.525	36,667
2025-06-17	16.370	16.470	16.130	16.130	13.442	17,020
2025-06-16	16.500	16.500	16.350	16.360	13.633	7,250
2025-06-13	16.300	16.400	16.020	16.370	13.642	149,383
2025-06-12	16.350	16.490	16.350	16.350	13.625	60,730
2025-06-11	16.490	16.490	16.300	16.310	13.592	9,979
2025-06-10	16.490	16.500	16.220	16.460	13.717	58,907
2025-06-05	16.210	16.300	16.210	16.290	13.575	38,227
2025-06-04	16.300	16.300	16.200	16.210	13.508	75,082
2025-06-03	16.300	16.300	16.090	16.260	13.550	45,292
2025-06-02	16.540	16.540	16.110	16.280	13.567	287,098
2025-05-30	16.790	16.790	16.410	16.480	13.733	20,748
2025-05-29	16.050	16.900	16.050	16.520	13.767	46,452
2025-05-27	17.190	17.190	16.550	16.630	13.858	6,091
2025-05-26	16.850	16.900	16.450	16.900	14.083	60,678
2025-05-23	16.850	16.850	16.510	16.800	14.000	11,231
2025-05-22	16.890	17.100	16.610	16.620	13.850	176,268
2025-05-21	17.150	17.290	17.040	17.210	14.342	20,558
2025-05-20	17.400	17.400	17.000	17.030	14.192	255,449
2025-05-19	17.480	17.480	17.110	17.140	14.283	33,514
2025-05-16	17.490	17.490	17.110	17.320	14.433	50,282
2025-05-15	17.470	17.470	17.110	17.150	14.292	54,916
2025-05-14	17.390	17.400	17.010	17.040	14.200	23,538
2025-05-13	17.390	17.390	17.000	17.100	14.250	37,063

← NewerPage 6 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.