Universal Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 8.460 | 8.950 | 8.460 | 8.950 | 8.950 | 1,000 |
| 2024-08-06 | 8.950 | 9.240 | 8.060 | 8.460 | 8.460 | 190,000 |
| 2024-08-05 | 8.420 | 8.970 | 8.420 | 8.730 | 8.730 | 51,000 |
| 2024-08-02 | 8.250 | 8.250 | 8.100 | 8.100 | 8.100 | 5 |
| 2024-08-01 | 7.550 | 8.250 | 7.550 | 8.100 | 8.100 | 5,001 |
| 2024-07-31 | 7.650 | 8.400 | 7.650 | 8.280 | 8.280 | 3,002 |
| 2024-07-30 | 8.260 | 8.790 | 8.010 | 8.280 | 8.280 | 89,576 |
| 2024-07-29 | 8.000 | 9.200 | 7.820 | 8.830 | 8.830 | 595,212 |
| 2024-07-26 | 7.840 | 8.800 | 7.260 | 8.250 | 8.250 | 51,111 |
| 2024-07-25 | 8.000 | 8.350 | 7.510 | 7.840 | 7.840 | 14,805 |
| 2024-07-24 | 7.500 | 8.400 | 6.880 | 8.020 | 8.020 | 150,262 |
| 2024-07-23 | 7.800 | 7.900 | 7.800 | 7.870 | 7.870 | 5,000 |
| 2024-07-19 | 7.650 | 7.950 | 7.250 | 7.370 | 7.370 | 19,005 |
| 2024-07-18 | 7.370 | 7.970 | 6.970 | 7.970 | 7.970 | 172,747 |
| 2024-07-15 | 7.150 | 8.150 | 6.370 | 7.970 | 7.970 | 206,703 |
| 2024-07-12 | 7.630 | 7.970 | 7.120 | 7.150 | 7.150 | 49,003 |
| 2024-07-11 | 7.620 | 8.200 | 7.620 | 8.120 | 8.120 | 5,145 |
| 2024-07-10 | 8.000 | 8.700 | 7.700 | 8.120 | 8.120 | 226,795 |
| 2024-07-09 | 7.520 | 8.400 | 7.520 | 8.220 | 8.220 | 50,001 |
| 2024-07-08 | 7.500 | 8.200 | 7.500 | 7.790 | 7.790 | 13,655 |
| 2024-07-05 | 8.000 | 8.300 | 7.510 | 8.040 | 8.040 | 16,522 |
| 2024-07-04 | 7.610 | 8.700 | 7.600 | 8.050 | 8.050 | 140,005 |
| 2024-07-03 | 7.250 | 8.240 | 7.250 | 7.930 | 7.930 | 299,504 |
| 2024-07-02 | 7.030 | 7.800 | 7.030 | 7.240 | 7.240 | 47,220 |
| 2024-07-01 | 7.100 | 7.340 | 7.100 | 7.120 | 7.120 | 6,600 |
| 2024-06-28 | 6.700 | 7.880 | 6.700 | 7.310 | 7.310 | 39,908 |
| 2024-06-26 | 8.000 | 8.190 | 6.300 | 7.330 | 7.330 | 44,025 |
| 2024-06-25 | 6.010 | 7.330 | 6.000 | 7.290 | 7.290 | 22,507 |
| 2024-06-24 | 6.050 | 6.840 | 5.950 | 6.420 | 6.420 | 42,129 |
| 2024-06-21 | 6.250 | 6.480 | 5.220 | 6.320 | 6.320 | 36,957 |
| 2024-06-20 | 6.890 | 6.890 | 5.810 | 5.880 | 5.880 | 7,901 |
| 2024-06-14 | 6.120 | 6.290 | 5.410 | 6.000 | 6.000 | 4,016 |
| 2024-06-13 | 6.590 | 6.760 | 6.320 | 6.320 | 6.320 | 147,061 |
| 2024-06-12 | 5.900 | 5.900 | 5.760 | 5.760 | 5.760 | 5,400 |
| 2024-06-11 | 5.960 | 5.960 | 5.750 | 5.750 | 5.750 | 5,000 |
| 2024-06-10 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 410 |
| 2024-06-07 | 6.120 | 6.440 | 5.950 | 6.000 | 6.000 | 827 |
| 2024-06-06 | 6.400 | 6.400 | 6.200 | 6.230 | 6.230 | 2,000 |
| 2024-06-05 | 6.500 | 6.500 | 6.460 | 6.460 | 6.460 | 1,000 |
| 2024-06-04 | 6.900 | 6.900 | 6.410 | 6.410 | 6.410 | 1,701 |
| 2024-06-03 | 7.000 | 7.850 | 6.200 | 6.580 | 6.580 | 27,102 |
| 2024-05-31 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 5,505 |
| 2024-05-30 | 7.300 | 7.300 | 7.200 | 7.250 | 7.250 | 1,001 |
| 2024-05-29 | 7.050 | 8.050 | 6.300 | 7.650 | 7.650 | 56,005 |
| 2024-05-27 | 7.300 | 7.450 | 7.100 | 7.300 | 7.300 | 5,000 |
| 2024-05-24 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 2,000 |
| 2024-05-23 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,000 |
| 2024-05-22 | 7.600 | 7.600 | 7.400 | 7.400 | 7.400 | 10,500 |
| 2024-05-21 | 7.250 | 7.250 | 6.960 | 6.960 | 6.960 | 14,000 |
| 2024-05-20 | 7.360 | 8.440 | 7.240 | 7.500 | 7.500 | 150,000 |
| 2024-05-17 | 9.500 | 9.500 | 8.240 | 8.240 | 8.240 | 11,500 |
| 2024-05-16 | 8.760 | 9.490 | 8.300 | 9.240 | 9.240 | 52,000 |
| 2024-05-15 | 8.400 | 8.990 | 8.400 | 8.970 | 8.970 | 318,500 |
| 2024-05-14 | 7.400 | 7.990 | 7.270 | 7.990 | 7.990 | 243,000 |
| 2024-05-13 | 6.240 | 6.990 | 6.240 | 6.990 | 6.990 | 242,000 |
| 2024-05-10 | 5.260 | 5.990 | 5.260 | 5.990 | 5.990 | 1,500 |
| 2024-05-08 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 500 |
| 2024-05-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 500 |
| 2024-04-29 | 5.500 | 5.750 | 5.500 | 5.750 | 5.750 | 1,000 |
| 2024-04-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.