United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	17.500	17.500	17.000	17.410	12.090	17,322
2025-02-07	16.660	17.480	16.660	17.460	12.125	2,268
2025-02-06	17.010	17.520	17.000	17.000	11.806	17,829
2025-02-04	17.740	17.740	17.000	17.480	12.139	33,575
2025-02-03	17.270	18.000	17.000	17.000	11.806	455,824
2025-01-31	17.000	17.400	16.600	17.400	12.083	16,206
2025-01-30	16.590	17.050	16.590	16.990	11.799	28,781
2025-01-29	16.050	16.550	16.050	16.190	11.243	1,218
2025-01-28	16.100	16.500	16.100	16.400	11.389	68,617
2025-01-27	16.690	16.700	16.300	16.300	11.319	4,622
2025-01-24	16.400	16.900	16.310	16.560	11.500	18,467
2025-01-23	16.100	16.570	16.100	16.560	11.500	28,066
2025-01-22	16.710	16.720	16.390	16.450	11.424	2,540
2025-01-21	16.790	16.790	16.150	16.200	11.250	11,851
2025-01-20	16.250	16.620	16.200	16.250	11.285	1,443
2025-01-17	16.060	16.400	16.060	16.200	11.250	13,713
2025-01-16	16.500	16.900	16.050	16.870	11.715	12,796
2025-01-15	16.000	16.480	16.000	16.100	11.181	28,272
2025-01-14	16.110	16.450	16.000	16.000	11.111	7,204
2025-01-13	16.620	16.620	16.130	16.200	11.250	1,467
2025-01-10	16.600	16.600	16.200	16.450	11.424	49,844
2025-01-09	16.100	16.360	16.100	16.250	11.285	2,449
2025-01-08	16.690	16.690	16.100	16.180	11.236	2,485
2025-01-07	16.590	16.590	15.970	16.110	11.188	85,504
2025-01-06	16.400	16.510	15.960	16.010	11.118	5,841
2025-01-03	16.200	16.550	15.740	16.440	11.417	12,313
2025-01-02	16.350	16.440	15.970	16.130	11.201	15,195
2025-01-01	16.340	16.350	16.000	16.300	11.319	64,518
2024-12-31	16.010	16.240	16.010	16.100	11.181	29,259
2024-12-30	15.990	16.230	15.910	16.170	11.229	60,382
2024-12-27	15.990	16.000	15.750	16.000	11.111	72,016
2024-12-26	15.650	15.950	15.650	15.690	10.896	31,764
2024-12-24	16.090	16.090	15.650	15.690	10.896	25,217
2024-12-23	15.600	16.500	15.600	15.830	10.993	55,259
2024-12-20	15.570	16.000	15.100	15.890	11.035	55,515
2024-12-19	15.940	16.000	15.450	15.570	10.813	107,457
2024-12-18	16.580	16.580	15.860	15.940	11.069	156,954
2024-12-17	16.730	16.730	16.180	16.180	11.236	47,621
2024-12-16	16.900	16.900	16.300	16.330	11.340	42,159
2024-12-13	16.500	16.650	16.220	16.220	11.264	17,143
2024-12-12	16.870	16.870	16.280	16.320	11.333	39,894
2024-12-11	16.500	16.500	16.110	16.270	11.299	104,057
2024-12-10	16.500	16.970	16.000	16.160	11.222	404,934
2024-12-09	16.120	16.490	16.000	16.340	11.347	166,176
2024-12-06	16.070	16.500	15.950	16.500	11.458	103,228
2024-12-05	15.990	16.090	15.900	15.980	11.097	64,129
2024-12-04	16.050	16.050	15.720	15.760	10.944	97,081
2024-12-03	16.490	16.490	15.000	15.930	11.063	30,352
2024-12-02	15.900	15.970	15.750	15.840	11.000	69,358
2024-11-29	15.800	15.900	15.700	15.860	11.014	17,499
2024-11-28	15.720	15.900	15.700	15.710	10.910	187,976
2024-11-27	15.900	15.900	15.680	15.710	10.910	61,269
2024-11-26	15.900	15.900	15.650	15.670	10.882	22,075
2024-11-25	15.980	16.300	15.730	15.750	10.938	60,145
2024-11-22	15.980	16.140	15.700	15.920	11.056	67,628
2024-11-21	15.980	15.980	15.880	15.900	11.042	26,064
2024-11-20	15.980	16.000	15.720	15.860	11.014	12,845
2024-11-19	15.980	15.980	15.670	15.700	10.903	38,873
2024-11-18	16.000	16.000	15.550	15.620	10.847	41,098
2024-11-15	16.150	16.150	15.850	15.930	11.063	13,810

← NewerPage 8 of 20 · 1,152 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.