Universal Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 4.190 | 4.200 | 4.190 | 4.200 | 4.200 | 3,000 |
| 2022-06-29 | 3.930 | 4.200 | 3.900 | 4.200 | 4.200 | 4,500 |
| 2022-06-28 | 4.000 | 4.190 | 3.990 | 4.190 | 4.190 | 3,000 |
| 2022-06-24 | 4.030 | 4.030 | 4.020 | 4.020 | 4.020 | 10,000 |
| 2022-06-23 | 4.390 | 4.500 | 4.000 | 4.050 | 4.050 | 48,500 |
| 2022-06-22 | 4.050 | 4.340 | 4.050 | 4.100 | 4.100 | 3,500 |
| 2022-06-21 | 3.610 | 4.200 | 3.610 | 4.200 | 4.200 | 7,000 |
| 2022-06-20 | 4.190 | 4.200 | 4.000 | 4.000 | 4.000 | 5,500 |
| 2022-06-16 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 500 |
| 2022-06-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2022-06-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,500 |
| 2022-06-13 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 6,000 |
| 2022-06-10 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 500 |
| 2022-06-09 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 1,000 |
| 2022-06-08 | 4.550 | 4.550 | 4.300 | 4.300 | 4.300 | 2,000 |
| 2022-06-07 | 4.670 | 4.670 | 4.200 | 4.250 | 4.250 | 6,500 |
| 2022-06-06 | 4.760 | 4.760 | 4.500 | 4.500 | 4.500 | 83,000 |
| 2022-06-02 | 5.500 | 5.900 | 5.500 | 5.500 | 5.500 | 20,500 |
| 2022-06-01 | 8.500 | 8.500 | 6.500 | 6.500 | 6.500 | 24,000 |
| 2022-05-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 |
| 2022-05-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2022-05-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 160,000 |
| 2022-05-11 | 5.360 | 6.340 | 5.360 | 6.340 | 6.340 | 1,000 |
| 2022-05-06 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 500 |
| 2022-04-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 500 |
| 2022-04-26 | 5.750 | 6.740 | 5.750 | 6.310 | 6.310 | 2,500 |
| 2022-04-25 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 500 |
| 2022-04-22 | 6.500 | 6.990 | 6.500 | 6.550 | 6.550 | 13,000 |
| 2022-04-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2022-04-11 | 6.900 | 7.000 | 6.750 | 6.750 | 6.750 | 1,500 |
| 2022-04-08 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,000 |
| 2022-04-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3,000 |
| 2022-04-04 | 6.500 | 6.950 | 6.250 | 6.300 | 6.300 | 36,000 |
| 2022-04-01 | 6.500 | 7.440 | 6.500 | 7.200 | 7.200 | 15,500 |
| 2022-03-17 | 5.900 | 6.900 | 5.900 | 6.450 | 6.450 | 41,500 |
| 2022-03-09 | 6.600 | 6.900 | 6.600 | 6.900 | 6.900 | 2,000 |
| 2022-03-08 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 1,500 |
| 2022-03-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2022-03-03 | 6.000 | 7.000 | 6.000 | 7.000 | 7.000 | 2,000 |
| 2022-03-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,500 |
| 2022-02-24 | 6.510 | 7.480 | 6.500 | 6.970 | 6.970 | 31,000 |
| 2022-02-23 | 7.900 | 7.950 | 7.400 | 7.500 | 7.500 | 36,000 |
| 2022-02-22 | 7.520 | 8.340 | 7.340 | 7.870 | 7.870 | 64,500 |
| 2022-02-21 | 7.950 | 8.440 | 7.530 | 8.340 | 8.340 | 107,500 |
| 2022-02-18 | 8.270 | 8.450 | 7.360 | 7.530 | 7.530 | 16,000 |
| 2022-02-17 | 7.490 | 7.500 | 7.250 | 7.500 | 7.500 | 107,000 |
| 2022-02-16 | 7.000 | 7.100 | 6.500 | 6.500 | 6.500 | 3,500 |
| 2022-02-15 | 6.990 | 7.000 | 6.850 | 7.000 | 7.000 | 45,500 |
| 2022-02-14 | 6.850 | 6.960 | 6.850 | 6.850 | 6.850 | 10,000 |
| 2022-02-11 | 6.500 | 7.050 | 6.500 | 6.960 | 6.960 | 118,500 |
| 2022-02-10 | 5.890 | 6.200 | 5.500 | 6.200 | 6.200 | 153,500 |
| 2022-02-09 | 4.900 | 5.440 | 4.900 | 5.200 | 5.200 | 41,000 |
| 2022-02-08 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 2,000 |
| 2022-02-04 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 1,000 |
| 2022-01-28 | 4.500 | 4.500 | 4.150 | 4.150 | 4.150 | 2,000 |
| 2022-01-21 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 500 |
| 2022-01-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 |
| 2022-01-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 |
| 2022-01-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,000 |
| 2022-01-14 | 4.420 | 4.420 | 4.410 | 4.410 | 4.410 | 35,500 |
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.