Universal Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 25.760 | 27.990 | 25.500 | 26.000 | 26.000 | 14,678 |
| 2025-10-24 | 28.000 | 29.590 | 26.500 | 26.630 | 26.630 | 107,747 |
| 2025-10-23 | 25.000 | 26.980 | 24.590 | 26.930 | 26.930 | 110,941 |
| 2025-10-22 | 25.240 | 25.240 | 24.510 | 24.530 | 24.530 | 3,553 |
| 2025-10-21 | 25.250 | 25.990 | 23.000 | 25.000 | 25.000 | 18,145 |
| 2025-10-20 | 25.000 | 25.900 | 25.000 | 25.330 | 25.330 | 6,793 |
| 2025-10-17 | 25.510 | 25.740 | 24.510 | 25.570 | 25.570 | 13,655 |
| 2025-10-16 | 26.950 | 26.950 | 25.110 | 25.380 | 25.380 | 4,963 |
| 2025-10-15 | 25.890 | 26.890 | 25.120 | 25.130 | 25.130 | 25,429 |
| 2025-10-14 | 25.260 | 25.990 | 24.040 | 24.990 | 24.990 | 2,674 |
| 2025-10-13 | 26.600 | 26.600 | 25.510 | 25.600 | 25.600 | 43,575 |
| 2025-10-10 | 26.200 | 28.600 | 23.600 | 26.300 | 26.300 | 98,699 |
| 2025-10-09 | 26.500 | 26.500 | 25.500 | 26.000 | 26.000 | 7,576 |
| 2025-10-08 | 27.000 | 27.600 | 26.000 | 26.120 | 26.120 | 10,841 |
| 2025-10-07 | 28.690 | 30.490 | 26.100 | 26.900 | 26.900 | 27,607 |
| 2025-10-06 | 27.270 | 29.500 | 24.510 | 28.680 | 28.680 | 200,389 |
| 2025-10-03 | 28.000 | 30.500 | 27.000 | 27.230 | 27.230 | 47,444 |
| 2025-10-02 | 28.490 | 28.650 | 26.710 | 28.290 | 28.290 | 181,250 |
| 2025-10-01 | 28.020 | 29.740 | 27.750 | 28.650 | 28.650 | 30,258 |
| 2025-09-30 | 31.000 | 31.000 | 29.570 | 29.680 | 29.680 | 360,835 |
| 2025-09-29 | 36.600 | 36.600 | 32.850 | 32.850 | 32.850 | 445,720 |
| 2025-09-26 | 39.500 | 39.500 | 36.100 | 36.500 | 36.500 | 27,277 |
| 2025-09-25 | 42.940 | 42.940 | 38.850 | 39.030 | 39.030 | 225,184 |
| 2025-09-24 | 38.500 | 39.360 | 35.070 | 39.360 | 39.360 | 643,854 |
| 2025-09-23 | 32.100 | 35.780 | 31.050 | 35.780 | 35.780 | 870,595 |
| 2025-09-22 | 34.000 | 34.200 | 30.220 | 32.530 | 32.530 | 501,082 |
| 2025-09-19 | 37.200 | 37.200 | 32.140 | 32.470 | 32.470 | 577,217 |
| 2025-09-18 | 37.970 | 38.210 | 31.420 | 35.710 | 35.710 | 554,107 |
| 2025-09-17 | 32.650 | 34.740 | 28.420 | 34.740 | 34.740 | 1,527,020 |
| 2025-09-16 | 31.000 | 31.580 | 30.850 | 31.580 | 31.580 | 228,892 |
| 2025-09-15 | 27.500 | 28.710 | 23.500 | 28.710 | 28.710 | 326,586 |
| 2025-09-12 | 26.650 | 26.650 | 24.500 | 26.100 | 26.100 | 373,986 |
| 2025-09-11 | 28.600 | 28.700 | 25.430 | 26.500 | 26.500 | 312,097 |
| 2025-09-10 | 25.500 | 26.090 | 25.440 | 26.090 | 26.090 | 193,176 |
| 2025-09-09 | 22.490 | 23.720 | 22.100 | 23.720 | 23.720 | 128,922 |
| 2025-09-08 | 20.980 | 21.560 | 18.080 | 21.560 | 21.560 | 250,754 |
| 2025-09-05 | 19.500 | 19.600 | 18.100 | 19.600 | 19.600 | 613,284 |
| 2025-09-04 | 17.820 | 17.820 | 17.820 | 17.820 | 17.820 | 416,789 |
| 2025-09-03 | 15.990 | 16.200 | 14.860 | 16.200 | 16.200 | 404,478 |
| 2025-09-02 | 13.750 | 14.730 | 13.750 | 14.730 | 14.730 | 338,429 |
| 2025-09-01 | 13.380 | 13.390 | 12.550 | 13.390 | 13.390 | 390,634 |
| 2025-08-29 | 11.530 | 12.170 | 10.510 | 12.170 | 12.170 | 666,567 |
| 2025-08-28 | 10.100 | 11.060 | 9.510 | 11.060 | 11.060 | 1,107,843 |
| 2025-08-27 | 11.010 | 11.990 | 10.000 | 10.050 | 10.050 | 933,471 |
| 2025-08-26 | 10.970 | 10.970 | 10.370 | 10.970 | 10.970 | 1,163,777 |
| 2025-08-25 | 8.970 | 9.970 | 8.800 | 9.970 | 9.970 | 433,014 |
| 2025-08-22 | 8.980 | 8.990 | 8.560 | 8.970 | 8.970 | 2,213 |
| 2025-08-21 | 8.850 | 8.930 | 8.560 | 8.660 | 8.660 | 7,495 |
| 2025-08-20 | 8.810 | 9.000 | 8.800 | 8.840 | 8.840 | 15,408 |
| 2025-08-19 | 8.780 | 9.000 | 8.500 | 8.800 | 8.800 | 64,205 |
| 2025-08-18 | 9.200 | 9.200 | 8.740 | 9.000 | 9.000 | 11,418 |
| 2025-08-15 | 9.090 | 9.400 | 9.000 | 9.010 | 9.010 | 6,603 |
| 2025-08-13 | 9.100 | 9.130 | 8.850 | 9.040 | 9.040 | 22,796 |
| 2025-08-12 | 8.900 | 9.190 | 8.820 | 9.060 | 9.060 | 22,010 |
| 2025-08-11 | 9.050 | 9.220 | 8.900 | 8.900 | 8.900 | 55,699 |
| 2025-08-08 | 8.800 | 9.150 | 8.800 | 9.050 | 9.050 | 50,206 |
| 2025-08-07 | 8.700 | 9.240 | 8.700 | 9.160 | 9.160 | 143,622 |
| 2025-08-06 | 9.690 | 9.990 | 8.560 | 8.620 | 8.620 | 326,260 |
| 2025-08-05 | 8.990 | 9.780 | 8.100 | 9.560 | 9.560 | 513,116 |
| 2025-08-04 | 9.650 | 9.650 | 8.700 | 8.780 | 8.780 | 281,476 |
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.