Universal Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3,500 |
| 2024-04-23 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2,000 |
| 2024-04-22 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2024-04-19 | 5.150 | 5.900 | 5.150 | 5.530 | 5.530 | 2,000 |
| 2024-04-18 | 5.110 | 5.200 | 5.000 | 5.000 | 5.000 | 5,000 |
| 2024-04-17 | 5.800 | 6.100 | 5.750 | 5.780 | 5.780 | 67,500 |
| 2024-04-03 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 500 |
| 2024-03-27 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 4,000 |
| 2024-03-26 | 5.500 | 6.800 | 5.500 | 6.800 | 6.800 | 1,000 |
| 2024-03-21 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 12,000 |
| 2024-03-13 | 5.700 | 5.800 | 5.700 | 5.760 | 5.760 | 52,000 |
| 2024-03-08 | 5.000 | 5.060 | 5.000 | 5.060 | 5.060 | 2,500 |
| 2024-03-07 | 5.200 | 5.250 | 5.200 | 5.240 | 5.240 | 2,000 |
| 2024-03-05 | 5.760 | 5.760 | 5.600 | 5.670 | 5.670 | 26,000 |
| 2024-02-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2024-02-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2024-02-06 | 6.800 | 6.800 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2024-01-31 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 500 |
| 2024-01-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 3,500 |
| 2024-01-29 | 6.250 | 6.250 | 6.000 | 6.130 | 6.130 | 1,000 |
| 2024-01-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 500 |
| 2024-01-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 500 |
| 2024-01-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 500 |
| 2024-01-15 | 7.000 | 7.000 | 6.570 | 6.660 | 6.660 | 3,000 |
| 2024-01-11 | 6.010 | 7.450 | 6.010 | 7.450 | 7.450 | 57,500 |
| 2024-01-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2024-01-02 | 7.600 | 7.950 | 7.000 | 7.000 | 7.000 | 21,000 |
| 2023-12-27 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 500 |
| 2023-12-20 | 6.750 | 6.750 | 6.220 | 6.220 | 6.220 | 20,500 |
| 2023-12-19 | 6.950 | 6.950 | 6.750 | 6.750 | 6.750 | 1,000 |
| 2023-12-18 | 6.890 | 7.550 | 6.890 | 7.550 | 7.550 | 45,000 |
| 2023-12-15 | 7.700 | 8.000 | 7.000 | 7.000 | 7.000 | 43,500 |
| 2023-12-14 | 7.390 | 7.400 | 7.000 | 7.000 | 7.000 | 2,000 |
| 2023-12-13 | 6.950 | 7.990 | 6.950 | 7.030 | 7.030 | 17,000 |
| 2023-12-12 | 6.250 | 7.000 | 6.150 | 7.000 | 7.000 | 4,500 |
| 2023-12-11 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,500 |
| 2023-12-08 | 7.000 | 7.700 | 6.900 | 7.140 | 7.140 | 12,500 |
| 2023-12-07 | 6.650 | 7.550 | 6.600 | 6.700 | 6.700 | 44,000 |
| 2023-12-06 | 6.690 | 6.690 | 6.220 | 6.550 | 6.550 | 38,500 |
| 2023-12-05 | 8.000 | 8.150 | 6.150 | 6.700 | 6.700 | 686,000 |
| 2023-12-04 | 5.650 | 7.150 | 5.650 | 7.150 | 7.150 | 219,000 |
| 2023-12-01 | 5.200 | 6.150 | 5.200 | 6.150 | 6.150 | 315,500 |
| 2023-11-29 | 5.500 | 5.500 | 5.000 | 5.150 | 5.150 | 11,000 |
| 2023-11-28 | 5.210 | 5.490 | 4.310 | 5.200 | 5.200 | 54,000 |
| 2023-11-27 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 9,500 |
| 2023-11-24 | 5.790 | 5.790 | 5.450 | 5.450 | 5.450 | 1,000 |
| 2023-11-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2023-11-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2023-11-21 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 3,000 |
| 2023-11-20 | 5.300 | 6.150 | 5.300 | 5.940 | 5.940 | 9,500 |
| 2023-11-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,500 |
| 2023-11-16 | 5.300 | 5.790 | 5.200 | 5.360 | 5.360 | 109,000 |
| 2023-11-14 | 5.300 | 5.800 | 5.300 | 5.400 | 5.400 | 10,500 |
| 2023-11-13 | 5.800 | 6.490 | 5.300 | 5.300 | 5.300 | 44,000 |
| 2023-11-10 | 4.810 | 5.800 | 4.800 | 5.800 | 5.800 | 19,500 |
| 2023-11-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,000 |
| 2023-11-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2023-11-03 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,500 |
| 2023-11-02 | 5.200 | 5.450 | 5.000 | 5.230 | 5.230 | 4,000 |
| 2023-11-01 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 1,000 |
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.