United Insurance Company of Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	16.170	16.170	15.900	15.930	11.063	74,579
2024-11-13	16.200	16.200	15.800	16.000	11.111	72,310
2024-11-12	16.000	16.230	16.000	16.000	11.111	15,127
2024-11-11	16.000	16.250	15.800	16.010	11.118	32,687
2024-11-08	16.000	16.000	15.710	15.950	11.076	18,912
2024-11-07	15.990	16.000	15.560	16.000	11.111	33,672
2024-11-06	16.000	16.000	15.720	15.980	11.097	806
2024-11-05	16.130	16.130	15.710	15.990	11.104	93,646
2024-11-04	16.150	16.150	15.510	15.630	10.854	36,465
2024-11-01	16.000	16.100	15.500	15.750	10.938	19,329
2024-10-31	16.050	16.050	15.900	15.930	11.063	4,766
2024-10-30	16.300	16.800	15.900	15.950	11.076	220,366
2024-10-29	17.000	17.100	16.520	16.670	11.576	49,432
2024-10-28	16.700	17.050	16.700	17.020	11.819	6,911
2024-10-25	16.990	17.000	16.320	17.000	11.806	42,225
2024-10-24	16.550	16.890	16.550	16.860	11.708	24,837
2024-10-23	16.800	16.800	16.110	16.740	11.625	17,057
2024-10-22	16.700	16.790	16.010	16.500	11.458	33,562
2024-10-21	16.000	16.700	16.000	16.700	11.597	390,487
2024-10-18	16.000	16.000	15.750	15.750	10.938	239
2024-10-17	15.990	16.000	15.650	15.750	10.938	14,286
2024-10-16	15.940	15.950	15.260	15.950	11.076	262
2024-10-15	15.950	15.990	15.050	15.950	11.076	23,785
2024-10-14	15.250	15.990	15.000	15.750	10.938	624,546
2024-10-11	15.000	15.390	14.830	14.960	10.389	53,709
2024-10-10	15.200	15.300	15.110	15.300	10.625	30,064
2024-10-09	14.750	15.170	14.750	15.010	10.424	74,239
2024-10-08	14.800	14.990	14.290	14.750	10.243	21,352
2024-10-07	14.990	15.250	14.600	14.730	10.229	23,661
2024-10-04	15.060	15.090	14.250	15.060	10.458	166
2024-10-03	14.700	15.090	14.700	15.060	10.458	52,783
2024-10-02	15.100	15.100	14.470	14.650	10.174	19,984
2024-10-01	15.480	15.490	14.260	14.730	10.229	62,925
2024-09-30	15.000	15.490	15.000	15.210	10.563	28,696
2024-09-27	14.940	15.250	14.940	15.000	10.417	9,261
2024-09-26	15.090	16.460	14.660	14.920	10.361	34,618
2024-09-25	15.140	15.150	14.620	14.960	10.389	22,933
2024-09-24	14.650	14.990	14.460	14.510	10.076	31,041
2024-09-23	14.400	14.650	14.400	14.620	10.153	41,697
2024-09-20	14.950	14.950	14.010	14.500	10.069	49,025
2024-09-19	14.970	14.970	14.460	14.510	10.076	18,677
2024-09-18	14.380	15.230	14.380	14.720	10.222	17,005
2024-09-16	14.440	15.230	14.440	14.840	10.306	24,952
2024-09-13	15.230	15.230	14.800	14.970	10.396	46,958
2024-09-12	14.510	15.100	14.410	14.700	10.208	554,690
2024-09-11	14.350	14.500	14.350	14.350	9.965	45,533
2024-09-10	14.010	14.490	14.010	14.300	9.931	53,588
2024-09-09	14.700	14.700	14.000	14.200	9.861	99,544
2024-09-06	16.900	17.500	16.310	16.580	10.125	1,077,177
2024-09-05	16.500	16.800	16.190	16.300	9.954	234,359
2024-09-04	16.700	16.700	16.300	16.310	9.960	203,285
2024-09-03	17.400	17.400	16.500	16.650	10.168	120,872
2024-09-02	17.400	17.500	16.700	16.920	10.333	133,981
2024-08-30	16.700	16.700	16.500	16.700	10.198	294,950
2024-08-29	14.450	15.180	14.320	15.180	9.270	131,528
2024-08-28	13.500	14.240	13.500	13.800	8.427	23,518
2024-08-27	13.700	14.600	13.700	14.000	8.549	68,338
2024-08-26	14.000	14.170	13.600	14.160	8.647	112,391
2024-08-23	13.860	14.240	13.610	13.750	8.397	18,809
2024-08-22	13.910	14.700	13.910	14.260	8.708	378,782

← NewerPage 9 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.