Universal Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,000 |
| 2023-10-30 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1,000 |
| 2023-10-26 | 5.600 | 6.000 | 5.250 | 5.250 | 5.250 | 14,000 |
| 2023-10-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-10-24 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 31,000 |
| 2023-10-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,000 |
| 2023-10-20 | 5.100 | 5.700 | 5.010 | 5.700 | 5.700 | 22,500 |
| 2023-10-19 | 5.200 | 5.800 | 5.000 | 5.750 | 5.750 | 20,500 |
| 2023-10-17 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 17,500 |
| 2023-10-16 | 5.400 | 5.450 | 5.110 | 5.170 | 5.170 | 4,500 |
| 2023-10-13 | 5.500 | 6.400 | 5.450 | 5.470 | 5.470 | 258,500 |
| 2023-10-12 | 4.810 | 5.490 | 4.660 | 5.400 | 5.400 | 166,500 |
| 2023-10-11 | 3.400 | 4.500 | 3.400 | 4.500 | 4.500 | 298,000 |
| 2023-10-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2023-10-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2023-10-04 | 3.700 | 3.900 | 3.600 | 3.700 | 3.700 | 1,000 |
| 2023-10-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2023-09-28 | 4.000 | 4.450 | 3.800 | 3.800 | 3.800 | 24,000 |
| 2023-09-27 | 3.700 | 3.700 | 3.450 | 3.510 | 3.510 | 7,500 |
| 2023-09-26 | 3.000 | 3.980 | 3.000 | 3.830 | 3.830 | 451,500 |
| 2023-09-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2023-09-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2023-08-29 | 2.910 | 2.910 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2023-08-22 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 1,000 |
| 2023-08-17 | 2.910 | 2.940 | 2.910 | 2.940 | 2.940 | 5,000 |
| 2023-08-15 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 500 |
| 2023-08-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2023-08-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2023-08-08 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 500 |
| 2023-08-03 | 3.110 | 3.340 | 3.100 | 3.130 | 3.130 | 4,000 |
| 2023-08-02 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,000 |
| 2023-08-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10,000 |
| 2023-07-31 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 |
| 2023-07-27 | 3.050 | 3.150 | 3.050 | 3.150 | 3.150 | 2,500 |
| 2023-07-26 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 500 |
| 2023-07-25 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 37,500 |
| 2023-07-24 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 29,500 |
| 2023-07-21 | 3.230 | 3.450 | 3.230 | 3.450 | 3.450 | 11,000 |
| 2023-07-20 | 3.090 | 3.500 | 3.090 | 3.230 | 3.230 | 27,000 |
| 2023-07-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,500 |
| 2023-07-17 | 3.040 | 3.200 | 3.030 | 3.200 | 3.200 | 5,000 |
| 2023-07-14 | 2.970 | 3.100 | 2.970 | 3.100 | 3.100 | 1,000 |
| 2023-07-11 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 9,500 |
| 2023-07-07 | 4.100 | 4.200 | 2.910 | 3.240 | 3.240 | 16,000 |
| 2023-07-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4,000 |
| 2023-06-09 | 3.010 | 3.340 | 3.010 | 3.340 | 3.340 | 5,000 |
| 2023-05-30 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 6,000 |
| 2023-05-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 |
| 2023-05-23 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 4,000 |
| 2023-05-17 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 500 |
| 2023-05-16 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 2,500 |
| 2023-05-08 | 3.020 | 3.440 | 3.000 | 3.110 | 3.110 | 6,500 |
| 2023-05-05 | 3.050 | 3.050 | 3.010 | 3.010 | 3.010 | 4,500 |
| 2023-04-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,000 |
| 2023-04-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2023-04-05 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 11,000 |
| 2023-04-04 | 3.440 | 3.440 | 3.050 | 3.050 | 3.050 | 500 |
| 2023-03-30 | 3.200 | 3.200 | 3.000 | 3.050 | 3.050 | 18,500 |
| 2023-03-29 | 3.200 | 3.250 | 3.110 | 3.240 | 3.240 | 5,500 |
| 2023-03-20 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 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.