Universal Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 24.970 | 24.970 | 24.010 | 24.010 | 24.010 | 100 |
| 2026-07-21 | 24.800 | 24.800 | 24.010 | 24.010 | 24.010 | 204 |
| 2026-07-20 | 25.790 | 25.790 | 23.350 | 24.010 | 24.010 | 14 |
| 2026-07-17 | 24.010 | 24.010 | 24.010 | 24.010 | 24.010 | 100 |
| 2026-07-16 | 24.110 | 24.870 | 24.010 | 24.010 | 24.010 | 20,046 |
| 2026-07-15 | 24.890 | 24.890 | 24.010 | 24.010 | 24.010 | 1,100 |
| 2026-07-14 | 24.500 | 24.990 | 24.000 | 24.010 | 24.010 | 8,443 |
| 2026-07-13 | 25.000 | 25.950 | 25.000 | 25.000 | 25.000 | 2,858 |
| 2026-07-10 | 23.100 | 25.990 | 23.100 | 25.000 | 25.000 | 6,427 |
| 2026-07-09 | 26.900 | 26.900 | 24.610 | 25.420 | 25.420 | 9,566 |
| 2026-07-08 | 26.470 | 26.480 | 24.000 | 24.590 | 24.590 | 16,391 |
| 2026-07-07 | 25.450 | 26.990 | 25.010 | 26.140 | 26.140 | 10,572 |
| 2026-07-06 | 23.900 | 25.920 | 23.510 | 25.430 | 25.430 | 40,881 |
| 2026-07-03 | 23.400 | 24.500 | 23.400 | 23.560 | 23.560 | 2,736 |
| 2026-07-02 | 23.700 | 24.490 | 23.700 | 23.930 | 23.930 | 7,339 |
| 2026-07-01 | 24.680 | 24.800 | 24.020 | 24.680 | 24.680 | 171 |
| 2026-06-30 | 25.140 | 25.140 | 23.200 | 24.680 | 24.680 | 353 |
| 2026-06-29 | 24.990 | 24.990 | 24.000 | 24.680 | 24.680 | 114 |
| 2026-06-24 | 26.000 | 26.000 | 24.550 | 24.680 | 24.680 | 28,002 |
| 2026-06-23 | 22.300 | 24.520 | 22.300 | 24.520 | 24.520 | 108,844 |
| 2026-06-22 | 22.250 | 23.000 | 21.610 | 22.290 | 22.290 | 5,119 |
| 2026-06-19 | 22.190 | 22.190 | 21.550 | 21.610 | 21.610 | 2,850 |
| 2026-06-18 | 22.060 | 22.200 | 21.530 | 22.000 | 22.000 | 6,068 |
| 2026-06-17 | 22.030 | 22.600 | 22.030 | 22.600 | 22.600 | 393 |
| 2026-06-16 | 22.250 | 22.600 | 22.000 | 22.600 | 22.600 | 10,460 |
| 2026-06-15 | 25.100 | 25.100 | 22.390 | 22.460 | 22.460 | 124,938 |
| 2026-06-12 | 25.300 | 25.300 | 24.800 | 24.880 | 24.880 | 78,462 |
| 2026-06-11 | 24.600 | 25.490 | 23.550 | 24.660 | 24.660 | 1,218 |
| 2026-06-10 | 24.500 | 25.500 | 23.000 | 24.660 | 24.660 | 40,045 |
| 2026-06-09 | 25.990 | 26.000 | 24.500 | 24.500 | 24.500 | 146,218 |
| 2026-06-08 | 22.100 | 25.980 | 22.100 | 25.850 | 25.850 | 162,156 |
| 2026-06-05 | 21.400 | 25.400 | 21.400 | 23.620 | 23.620 | 63 |
| 2026-06-04 | 25.500 | 25.590 | 23.150 | 23.620 | 23.620 | 6,756 |
| 2026-06-03 | 23.180 | 24.250 | 23.150 | 23.260 | 23.260 | 15,815 |
| 2026-06-02 | 25.890 | 25.890 | 22.750 | 23.150 | 23.150 | 1,161 |
| 2026-06-01 | 25.980 | 25.980 | 22.000 | 24.830 | 24.830 | 43,268 |
| 2026-05-29 | 24.990 | 24.990 | 22.400 | 23.670 | 23.670 | 302 |
| 2026-05-25 | 26.090 | 26.090 | 23.010 | 23.670 | 23.670 | 32,038 |
| 2026-05-22 | 23.710 | 23.850 | 21.550 | 23.840 | 23.840 | 47,925 |
| 2026-05-21 | 21.000 | 21.680 | 20.900 | 21.680 | 21.680 | 24,862 |
| 2026-05-20 | 22.000 | 22.000 | 19.700 | 19.710 | 19.710 | 1,477 |
| 2026-05-19 | 20.000 | 21.690 | 19.550 | 20.000 | 20.000 | 1,515 |
| 2026-05-18 | 20.110 | 21.800 | 20.000 | 21.220 | 21.220 | 1,801 |
| 2026-05-15 | 23.990 | 23.990 | 21.000 | 21.230 | 21.230 | 4,164 |
| 2026-05-14 | 25.180 | 25.180 | 22.980 | 22.980 | 22.980 | 8,722 |
| 2026-05-13 | 24.990 | 25.290 | 23.010 | 24.360 | 24.360 | 32,416 |
| 2026-05-12 | 20.010 | 23.000 | 20.010 | 23.000 | 23.000 | 43,364 |
| 2026-05-11 | 20.070 | 22.080 | 19.990 | 20.910 | 20.910 | 26,186 |
| 2026-05-08 | 20.000 | 20.500 | 19.980 | 20.070 | 20.070 | 679 |
| 2026-05-07 | 19.520 | 20.900 | 19.520 | 20.400 | 20.400 | 864 |
| 2026-05-06 | 19.290 | 21.220 | 19.290 | 20.110 | 20.110 | 23,653 |
| 2026-05-05 | 20.000 | 20.990 | 19.290 | 19.290 | 19.290 | 485 |
| 2026-05-04 | 20.500 | 20.500 | 19.290 | 19.290 | 19.290 | 60 |
| 2026-04-30 | 19.020 | 21.000 | 18.980 | 19.290 | 19.290 | 1,553 |
| 2026-04-29 | 20.000 | 21.090 | 20.000 | 21.090 | 21.090 | 109 |
| 2026-04-28 | 22.000 | 22.000 | 21.090 | 21.090 | 21.090 | 7,931 |
| 2026-04-27 | 22.000 | 22.000 | 20.510 | 20.510 | 20.510 | 74 |
| 2026-04-24 | 22.000 | 22.000 | 20.510 | 20.510 | 20.510 | 1 |
| 2026-04-23 | 19.300 | 21.500 | 19.300 | 20.510 | 20.510 | 203 |
| 2026-04-22 | 20.000 | 21.990 | 19.510 | 20.510 | 20.510 | 521 |
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.