United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	16.650	17.460	16.650	17.400	14.500	16,339
2025-05-09	16.020	16.750	16.000	16.720	13.933	13,204
2025-05-08	16.990	17.000	15.050	16.690	13.908	12,641
2025-05-07	15.560	17.150	15.560	16.420	13.683	51,068
2025-05-06	17.390	17.390	16.410	16.990	14.158	35,480
2025-05-05	17.070	17.300	16.500	16.790	13.992	29,272
2025-05-02	17.000	17.310	16.800	17.160	14.300	40,862
2025-04-30	16.510	17.000	16.510	16.980	14.150	7,985
2025-04-29	16.300	17.000	16.250	16.930	14.108	24,588
2025-04-28	16.500	17.000	16.220	16.950	14.125	46,260
2025-04-25	16.730	16.750	16.720	16.730	13.942	2,766
2025-04-24	16.700	16.970	16.010	16.500	13.750	52,115
2025-04-23	17.190	17.200	16.700	17.020	14.183	56,237
2025-04-22	16.650	16.950	16.650	16.920	14.100	8,023
2025-04-21	17.500	17.500	16.700	16.700	13.917	61,283
2025-04-18	16.580	16.580	16.020	16.030	13.358	28,178
2025-04-17	16.510	16.600	16.350	16.520	13.767	18,912
2025-04-16	17.490	17.490	16.300	16.450	13.708	54,148
2025-04-15	19.190	19.690	19.010	19.490	13.535	117,769
2025-04-14	18.900	19.250	17.900	19.190	13.326	120,866
2025-04-11	19.050	19.460	18.900	19.080	13.250	165,699
2025-04-10	19.000	20.160	18.630	19.000	13.194	174,960
2025-04-09	18.200	18.990	18.110	18.330	12.729	75,964
2025-04-08	18.500	18.500	18.200	18.200	12.639	42,103
2025-04-07	18.790	18.990	17.800	18.200	12.639	115,312
2025-04-04	18.450	18.800	18.410	18.510	12.854	110,988
2025-04-03	18.300	19.000	18.150	18.560	12.889	248,102
2025-03-27	17.900	19.540	17.500	18.290	12.701	685,276
2025-03-26	17.990	19.000	17.000	17.760	12.333	78,021
2025-03-25	16.260	18.600	16.260	17.310	12.021	50,288
2025-03-24	18.000	18.000	15.640	16.940	11.764	69,572
2025-03-21	17.510	17.790	17.200	17.380	12.069	15,417
2025-03-20	17.800	17.990	17.000	17.490	12.146	462,343
2025-03-19	17.800	17.800	17.570	17.650	12.257	16,559
2025-03-18	17.260	17.560	17.260	17.510	12.160	7,446
2025-03-17	17.800	17.900	17.260	17.370	12.063	6,736
2025-03-14	17.940	17.950	17.410	17.650	12.257	7,461
2025-03-13	17.930	17.940	17.520	17.930	12.451	29,821
2025-03-12	17.950	17.950	17.010	17.900	12.431	2,167
2025-03-11	17.940	17.940	17.640	17.640	12.250	14
2025-03-10	17.020	17.950	17.010	17.640	12.250	436
2025-03-06	17.590	17.780	17.580	17.640	12.250	9,733
2025-03-05	17.260	17.590	17.260	17.260	11.986	2,385
2025-03-04	18.090	18.090	15.770	17.260	11.986	18,505
2025-03-03	17.920	17.920	17.500	17.520	12.167	2,507
2025-02-28	17.510	17.950	17.510	17.920	12.444	8,477
2025-02-27	17.800	17.950	17.500	17.500	12.153	6,002
2025-02-26	17.510	17.980	17.500	17.980	12.486	4,460
2025-02-25	17.700	17.900	17.500	17.510	12.160	18,192
2025-02-24	18.100	18.100	16.670	17.800	12.361	4,124
2025-02-21	17.110	18.100	17.030	17.960	12.472	6,985
2025-02-20	16.700	17.500	16.700	17.420	12.097	1,993
2025-02-19	17.490	17.500	17.440	17.450	12.118	13,271
2025-02-18	17.380	17.480	17.160	17.480	12.139	6,192
2025-02-17	17.300	17.500	17.200	17.450	12.118	7,923
2025-02-14	16.700	17.700	16.700	16.900	11.736	7,746
2025-02-13	17.080	17.500	17.000	17.440	12.111	10,295
2025-02-12	17.450	17.500	17.000	17.470	12.132	13,990
2025-02-11	17.410	17.500	17.010	17.180	11.931	1,277
2025-02-10	17.500	17.500	17.000	17.410	12.090	17,322

← NewerPage 7 of 20 · 1,149 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.