Universal Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 500 |
| 2023-03-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 500 |
| 2023-03-14 | 3.160 | 3.270 | 3.160 | 3.270 | 3.270 | 1,500 |
| 2023-03-13 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 9,000 |
| 2023-03-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 |
| 2023-03-03 | 4.990 | 4.990 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2023-03-01 | 3.500 | 4.000 | 3.500 | 4.000 | 4.000 | 55,500 |
| 2023-02-28 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 500 |
| 2023-02-27 | 3.010 | 3.640 | 2.810 | 3.640 | 3.640 | 1,500 |
| 2023-02-24 | 3.900 | 3.900 | 3.400 | 3.720 | 3.720 | 30,500 |
| 2023-02-23 | 2.760 | 4.050 | 2.760 | 3.270 | 3.270 | 122,500 |
| 2023-02-20 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 41,000 |
| 2023-02-17 | 3.020 | 3.250 | 2.790 | 3.220 | 3.220 | 18,000 |
| 2023-02-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 500 |
| 2023-02-09 | 3.800 | 3.990 | 3.800 | 3.990 | 3.990 | 2,500 |
| 2023-02-08 | 3.600 | 3.600 | 3.300 | 3.310 | 3.310 | 15,500 |
| 2023-02-07 | 3.250 | 3.800 | 3.210 | 3.800 | 3.800 | 4,000 |
| 2023-02-06 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 3,500 |
| 2023-02-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 500 |
| 2023-01-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2023-01-13 | 3.900 | 3.900 | 3.810 | 3.810 | 3.810 | 1,500 |
| 2023-01-11 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2023-01-10 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 2,000 |
| 2023-01-03 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 3,000 |
| 2022-12-30 | 4.300 | 4.490 | 4.300 | 4.430 | 4.430 | 5,000 |
| 2022-12-29 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 10,000 |
| 2022-12-28 | 3.100 | 4.000 | 3.050 | 3.490 | 3.490 | 4,000 |
| 2022-12-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,000 |
| 2022-11-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2022-11-22 | 3.900 | 3.900 | 3.890 | 3.890 | 3.890 | 1,000 |
| 2022-11-15 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 500 |
| 2022-11-07 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 500 |
| 2022-11-02 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 6,000 |
| 2022-10-31 | 3.900 | 3.950 | 3.900 | 3.950 | 3.950 | 1,000 |
| 2022-10-27 | 4.090 | 4.090 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2022-10-21 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 2,500 |
| 2022-10-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 500 |
| 2022-10-14 | 3.800 | 4.790 | 3.800 | 4.000 | 4.000 | 23,500 |
| 2022-10-13 | 3.600 | 3.800 | 3.600 | 3.800 | 3.800 | 12,000 |
| 2022-10-12 | 3.410 | 3.590 | 3.410 | 3.590 | 3.590 | 2,500 |
| 2022-10-06 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 2,000 |
| 2022-10-05 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 4,000 |
| 2022-10-04 | 3.480 | 3.490 | 3.350 | 3.350 | 3.350 | 7,500 |
| 2022-10-03 | 3.810 | 3.810 | 3.000 | 3.330 | 3.330 | 197,000 |
| 2022-09-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2022-09-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2022-09-19 | 4.100 | 4.100 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2022-09-16 | 4.300 | 4.500 | 3.510 | 3.960 | 3.960 | 14,500 |
| 2022-09-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
| 2022-09-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,000 |
| 2022-08-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 500 |
| 2022-08-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 500 |
| 2022-08-18 | 4.150 | 4.510 | 4.150 | 4.510 | 4.510 | 3,000 |
| 2022-08-17 | 4.900 | 4.950 | 4.800 | 4.950 | 4.950 | 5,500 |
| 2022-08-16 | 4.890 | 4.900 | 4.890 | 4.890 | 4.890 | 7,000 |
| 2022-08-12 | 4.590 | 4.990 | 4.590 | 4.990 | 4.990 | 12,000 |
| 2022-08-03 | 4.580 | 4.590 | 4.500 | 4.580 | 4.580 | 12,000 |
| 2022-07-22 | 4.000 | 4.500 | 4.000 | 4.500 | 4.500 | 6,000 |
| 2022-07-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,000 |
| 2022-07-04 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 5,500 |
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.