Universal Insurance Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	22.400	22.400	20.510	20.510	20.510	30
2026-04-20	22.220	22.270	20.280	20.510	20.510	3,903
2026-04-17	20.500	23.100	20.090	22.530	22.530	1,978
2026-04-16	21.000	21.500	20.500	21.000	21.000	812
2026-04-15	21.400	21.500	20.300	21.290	21.290	4,822
2026-04-14	20.020	21.400	20.020	20.020	20.020	1,139
2026-04-13	20.370	21.900	19.700	20.290	20.290	3,051
2026-04-10	20.200	23.980	20.200	20.370	20.370	2,059
2026-04-09	23.500	23.500	22.000	22.000	22.000	1,055
2026-04-08	21.000	23.000	20.250	22.520	22.520	8,994
2026-04-07	22.480	24.420	21.990	22.490	22.490	45,323
2026-04-06	20.020	22.480	20.020	22.200	22.200	2
2026-04-03	21.000	22.200	21.000	22.200	22.200	1,102
2026-04-02	20.250	22.000	20.170	20.190	20.190	751
2026-04-01	21.000	23.100	20.980	22.410	22.410	18,117
2026-03-31	21.000	21.000	21.000	21.000	21.000	1,002
2026-03-30	21.000	21.000	21.000	21.000	21.000	402
2026-03-27	22.500	22.500	21.000	21.000	21.000	3
2026-03-26	22.300	22.300	21.000	21.000	21.000	1,048
2026-03-25	23.250	23.250	21.000	22.470	22.470	161
2026-03-24	21.950	23.000	21.890	22.470	22.470	10,412
2026-03-18	21.010	22.000	19.500	21.950	21.950	1,029
2026-03-17	20.800	21.450	20.800	21.090	21.090	16,801
2026-03-16	20.800	20.800	18.000	19.500	19.500	1,115
2026-03-13	20.000	20.900	19.010	19.500	19.500	8,467
2026-03-12	19.900	21.000	19.860	20.820	20.820	12,913
2026-03-11	21.800	22.000	19.850	22.000	22.000	374
2026-03-10	20.970	22.000	20.970	22.000	22.000	501
2026-03-09	20.500	20.960	20.500	20.960	20.960	1
2026-03-06	20.720	20.960	19.010	20.960	20.960	4,151
2026-03-05	20.700	21.490	20.700	20.960	20.960	50
2026-03-04	20.710	21.580	20.660	20.960	20.960	1,655
2026-03-03	20.800	22.950	20.660	22.950	22.950	426
2026-02-27	21.020	22.950	20.850	22.950	22.950	111
2026-02-26	21.990	24.990	20.800	22.950	22.950	167
2026-02-25	20.850	22.950	20.850	22.950	22.950	59
2026-02-24	19.870	24.200	19.800	22.950	22.950	11,600
2026-02-23	21.980	22.000	21.980	22.000	22.000	1
2026-02-20	20.050	22.000	20.050	22.000	22.000	14
2026-02-19	20.150	22.000	20.150	22.000	22.000	1,534
2026-02-18	21.900	22.020	21.900	22.020	22.020	47
2026-02-17	21.840	22.020	21.840	22.020	22.020	2
2026-02-16	22.980	22.980	20.800	22.020	22.020	48
2026-02-13	22.020	22.020	20.210	22.020	22.020	349
2026-02-12	22.700	22.790	22.000	22.020	22.020	2,205
2026-02-11	21.000	22.970	21.000	22.080	22.080	634
2026-02-10	21.500	22.700	21.100	22.500	22.500	461
2026-02-09	21.500	22.740	20.600	22.500	22.500	2,175
2026-02-06	21.500	22.900	21.500	21.500	21.500	5,327
2026-02-04	21.990	22.750	21.500	22.710	22.710	2,633
2026-02-03	22.790	22.790	20.750	21.360	21.360	9,083
2026-02-02	22.990	22.990	22.010	22.680	22.680	2,646
2026-01-30	22.980	22.980	22.450	22.500	22.500	1,959
2026-01-29	22.950	22.980	22.650	22.720	22.720	541
2026-01-28	24.000	24.000	22.000	22.300	22.300	11,216
2026-01-27	23.480	24.350	23.040	24.350	24.350	3,275
2026-01-26	23.000	24.500	23.000	23.110	23.110	1,695
2026-01-23	22.200	24.500	22.200	22.570	22.570	561
2026-01-22	23.900	23.980	21.310	23.930	23.930	1,857
2026-01-21	24.500	24.500	21.800	23.220	23.220	7,948

← NewerPage 3 of 15 · 870 trading daysOlder →

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.