Universal Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 24.320 | 24.320 | 23.000 | 24.100 | 24.100 | 3,571 |
| 2026-01-19 | 25.000 | 25.000 | 24.250 | 24.320 | 24.320 | 120 |
| 2026-01-16 | 25.490 | 25.500 | 24.020 | 24.320 | 24.320 | 92 |
| 2026-01-15 | 24.010 | 24.320 | 24.010 | 24.320 | 24.320 | 4 |
| 2026-01-14 | 24.000 | 25.000 | 24.000 | 24.320 | 24.320 | 1,660 |
| 2026-01-13 | 26.000 | 26.000 | 24.100 | 24.320 | 24.320 | 6,138 |
| 2026-01-12 | 24.030 | 25.000 | 24.030 | 25.000 | 25.000 | 2,010 |
| 2026-01-09 | 25.000 | 25.010 | 25.000 | 25.010 | 25.010 | 400 |
| 2026-01-08 | 27.000 | 27.000 | 24.520 | 25.010 | 25.010 | 3,993 |
| 2026-01-07 | 25.990 | 25.990 | 24.050 | 25.520 | 25.520 | 9,941 |
| 2026-01-06 | 25.400 | 25.460 | 24.610 | 25.000 | 25.000 | 333 |
| 2026-01-05 | 25.990 | 25.990 | 24.050 | 25.000 | 25.000 | 2,141 |
| 2026-01-02 | 24.600 | 26.480 | 24.500 | 24.570 | 24.570 | 5,859 |
| 2026-01-01 | 25.400 | 26.500 | 24.160 | 25.560 | 25.560 | 6,187 |
| 2025-12-31 | 24.210 | 25.790 | 24.210 | 25.080 | 25.080 | 10,542 |
| 2025-12-30 | 23.700 | 26.340 | 23.700 | 25.660 | 25.660 | 89,851 |
| 2025-12-29 | 23.700 | 24.200 | 23.700 | 24.200 | 24.200 | 3,113 |
| 2025-12-26 | 23.700 | 24.750 | 23.000 | 23.670 | 23.670 | 16,235 |
| 2025-12-24 | 24.900 | 24.900 | 23.710 | 24.740 | 24.740 | 12,034 |
| 2025-12-23 | 24.900 | 25.200 | 24.020 | 24.030 | 24.030 | 6,641 |
| 2025-12-22 | 24.000 | 24.490 | 23.560 | 24.000 | 24.000 | 5,245 |
| 2025-12-19 | 23.700 | 24.750 | 23.510 | 23.740 | 23.740 | 3,359 |
| 2025-12-18 | 24.000 | 24.800 | 24.000 | 24.250 | 24.250 | 7,287 |
| 2025-12-17 | 24.070 | 25.000 | 24.070 | 24.240 | 24.240 | 16,507 |
| 2025-12-16 | 24.250 | 25.000 | 23.800 | 24.860 | 24.860 | 57,888 |
| 2025-12-15 | 24.700 | 25.490 | 24.500 | 24.520 | 24.520 | 15,286 |
| 2025-12-12 | 25.000 | 25.920 | 23.000 | 25.000 | 25.000 | 11,095 |
| 2025-12-11 | 25.990 | 25.990 | 24.900 | 25.340 | 25.340 | 2,982 |
| 2025-12-10 | 25.500 | 26.000 | 24.900 | 25.000 | 25.000 | 21,122 |
| 2025-12-09 | 28.390 | 28.390 | 25.060 | 25.220 | 25.220 | 59,671 |
| 2025-12-08 | 24.470 | 27.360 | 23.450 | 27.360 | 27.360 | 715,145 |
| 2025-12-05 | 23.510 | 25.390 | 22.020 | 24.870 | 24.870 | 46,275 |
| 2025-12-04 | 24.420 | 24.420 | 23.500 | 23.550 | 23.550 | 8,054 |
| 2025-12-03 | 22.750 | 24.840 | 22.500 | 24.040 | 24.040 | 60,224 |
| 2025-12-02 | 23.400 | 24.880 | 22.350 | 22.810 | 22.810 | 39,094 |
| 2025-12-01 | 24.250 | 25.890 | 22.030 | 24.810 | 24.810 | 95,213 |
| 2025-11-28 | 25.880 | 25.900 | 24.200 | 24.480 | 24.480 | 398 |
| 2025-11-27 | 22.990 | 24.480 | 22.000 | 24.480 | 24.480 | 17,966 |
| 2025-11-26 | 25.900 | 25.900 | 22.150 | 22.250 | 22.250 | 17,341 |
| 2025-11-25 | 25.010 | 25.800 | 24.100 | 24.610 | 24.610 | 523 |
| 2025-11-24 | 26.890 | 26.890 | 24.350 | 24.610 | 24.610 | 11,990 |
| 2025-11-21 | 25.800 | 27.400 | 23.200 | 26.900 | 26.900 | 11,216 |
| 2025-11-20 | 23.200 | 25.670 | 23.200 | 25.490 | 25.490 | 13,208 |
| 2025-11-19 | 24.500 | 24.500 | 23.000 | 23.340 | 23.340 | 2,152 |
| 2025-11-18 | 24.600 | 25.970 | 23.900 | 23.980 | 23.980 | 5,652 |
| 2025-11-17 | 24.990 | 24.990 | 24.920 | 24.920 | 24.920 | 1 |
| 2025-11-14 | 25.000 | 26.500 | 24.850 | 24.920 | 24.920 | 895 |
| 2025-11-13 | 23.650 | 26.100 | 23.650 | 24.700 | 24.700 | 5,802 |
| 2025-11-12 | 24.450 | 24.800 | 23.050 | 23.940 | 23.940 | 19,839 |
| 2025-11-11 | 25.020 | 25.790 | 23.000 | 23.870 | 23.870 | 54,582 |
| 2025-11-10 | 25.990 | 26.980 | 25.050 | 25.490 | 25.490 | 9,963 |
| 2025-11-07 | 26.040 | 27.720 | 25.500 | 26.120 | 26.120 | 5,527 |
| 2025-11-06 | 28.390 | 28.470 | 27.000 | 27.390 | 27.390 | 70,929 |
| 2025-11-05 | 23.300 | 25.880 | 22.000 | 25.880 | 25.880 | 46,218 |
| 2025-11-04 | 24.890 | 24.890 | 23.500 | 23.530 | 23.530 | 2,591 |
| 2025-11-03 | 25.010 | 25.250 | 23.610 | 23.990 | 23.990 | 19,910 |
| 2025-10-31 | 25.380 | 25.380 | 24.000 | 25.000 | 25.000 | 8,809 |
| 2025-10-30 | 25.000 | 25.000 | 24.010 | 24.170 | 24.170 | 5,220 |
| 2025-10-29 | 26.500 | 26.500 | 23.550 | 24.320 | 24.320 | 6,751 |
| 2025-10-28 | 26.730 | 26.730 | 24.510 | 24.700 | 24.700 | 4,016 |
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.