Universal Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 10.000 | 10.000 | 9.110 | 9.250 | 9.250 | 371 |
| 2025-05-05 | 9.250 | 10.350 | 9.210 | 9.250 | 9.250 | 8,501 |
| 2025-05-02 | 10.350 | 10.350 | 9.020 | 9.490 | 9.490 | 9,790 |
| 2025-04-30 | 10.300 | 10.300 | 8.520 | 9.460 | 9.460 | 1,504 |
| 2025-04-29 | 10.300 | 10.300 | 9.520 | 9.520 | 9.520 | 1 |
| 2025-04-28 | 10.400 | 10.400 | 9.450 | 9.450 | 9.450 | 1,043 |
| 2025-04-25 | 9.700 | 10.400 | 9.700 | 9.830 | 9.830 | 158 |
| 2025-04-24 | 10.980 | 10.980 | 9.620 | 9.830 | 9.830 | 1,502 |
| 2025-04-23 | 9.750 | 10.780 | 9.750 | 10.150 | 10.150 | 39 |
| 2025-04-22 | 10.000 | 10.650 | 9.990 | 10.150 | 10.150 | 2,702 |
| 2025-04-21 | 10.980 | 10.980 | 9.700 | 10.060 | 10.060 | 17,010 |
| 2025-04-18 | 9.900 | 10.370 | 9.010 | 10.360 | 10.360 | 64,533 |
| 2025-04-17 | 10.170 | 10.170 | 9.370 | 9.370 | 9.370 | 3,137 |
| 2025-04-16 | 9.000 | 9.920 | 8.850 | 9.530 | 9.530 | 13,220 |
| 2025-04-15 | 9.600 | 9.600 | 9.380 | 9.380 | 9.380 | 401 |
| 2025-04-14 | 9.740 | 9.740 | 9.000 | 9.380 | 9.380 | 3,848 |
| 2025-04-11 | 10.270 | 10.270 | 9.000 | 9.110 | 9.110 | 10,562 |
| 2025-04-10 | 10.470 | 10.470 | 8.880 | 9.850 | 9.850 | 4,739 |
| 2025-04-09 | 10.010 | 10.010 | 9.700 | 9.880 | 9.880 | 353 |
| 2025-04-08 | 9.870 | 9.990 | 9.030 | 9.880 | 9.880 | 5,873 |
| 2025-04-07 | 9.900 | 10.000 | 9.060 | 9.480 | 9.480 | 2,864 |
| 2025-04-04 | 10.430 | 10.430 | 9.140 | 9.420 | 9.420 | 1,857 |
| 2025-04-03 | 9.900 | 10.400 | 9.800 | 9.980 | 9.980 | 12,362 |
| 2025-03-27 | 10.770 | 10.770 | 9.460 | 9.710 | 9.710 | 29,638 |
| 2025-03-26 | 10.200 | 10.350 | 10.200 | 10.300 | 10.300 | 4,029 |
| 2025-03-25 | 9.500 | 10.050 | 9.350 | 9.430 | 9.430 | 4,102 |
| 2025-03-24 | 10.600 | 10.960 | 9.340 | 9.830 | 9.830 | 28,130 |
| 2025-03-21 | 11.500 | 11.800 | 9.800 | 10.340 | 10.340 | 338,907 |
| 2025-03-20 | 9.900 | 10.800 | 9.900 | 10.800 | 10.800 | 690,358 |
| 2025-03-19 | 8.710 | 9.980 | 8.700 | 9.800 | 9.800 | 427,093 |
| 2025-03-18 | 9.980 | 9.980 | 8.970 | 8.980 | 8.980 | 578,271 |
| 2025-03-17 | 9.000 | 10.020 | 8.610 | 9.970 | 9.970 | 138,937 |
| 2025-03-14 | 8.650 | 9.250 | 8.300 | 9.020 | 9.020 | 114,771 |
| 2025-03-13 | 8.240 | 8.910 | 7.300 | 8.530 | 8.530 | 102,890 |
| 2025-03-12 | 7.740 | 8.400 | 7.430 | 7.910 | 7.910 | 113,386 |
| 2025-03-11 | 8.020 | 8.100 | 7.600 | 7.740 | 7.740 | 46,157 |
| 2025-03-10 | 8.910 | 8.970 | 8.010 | 8.010 | 8.010 | 165,722 |
| 2025-03-07 | 9.100 | 9.370 | 9.010 | 9.010 | 9.010 | 42,199 |
| 2025-03-06 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 50 |
| 2025-03-05 | 10.300 | 10.300 | 10.010 | 10.010 | 10.010 | 1 |
| 2025-03-04 | 9.650 | 10.500 | 9.650 | 10.010 | 10.010 | 7 |
| 2025-03-03 | 10.000 | 10.550 | 10.000 | 10.010 | 10.010 | 1,040 |
| 2025-02-28 | 10.940 | 10.940 | 9.760 | 10.560 | 10.560 | 5 |
| 2025-02-27 | 12.190 | 12.190 | 10.430 | 10.560 | 10.560 | 35,334 |
| 2025-02-26 | 12.890 | 12.890 | 11.560 | 11.590 | 11.590 | 901 |
| 2025-02-25 | 11.700 | 12.900 | 11.700 | 12.810 | 12.810 | 3 |
| 2025-02-24 | 12.600 | 12.950 | 12.590 | 12.810 | 12.810 | 10,001 |
| 2025-02-21 | 11.300 | 12.940 | 11.300 | 12.700 | 12.700 | 6,304 |
| 2025-02-20 | 12.700 | 12.700 | 11.470 | 12.320 | 12.320 | 13,519 |
| 2025-02-19 | 12.750 | 14.820 | 12.290 | 12.300 | 12.300 | 147,296 |
| 2025-02-18 | 13.490 | 14.000 | 13.490 | 13.650 | 13.650 | 1,500 |
| 2025-02-17 | 13.300 | 13.300 | 12.250 | 13.270 | 13.270 | 1,202 |
| 2025-02-14 | 13.160 | 15.750 | 12.910 | 13.270 | 13.270 | 21,566 |
| 2025-02-13 | 13.650 | 14.340 | 13.650 | 14.340 | 14.340 | 5,500 |
| 2025-02-12 | 13.000 | 14.430 | 13.000 | 13.080 | 13.080 | 10,880 |
| 2025-02-11 | 13.180 | 13.180 | 11.200 | 13.140 | 13.140 | 10,211 |
| 2025-02-10 | 11.850 | 12.250 | 11.700 | 11.980 | 11.980 | 17,622 |
| 2025-02-07 | 12.780 | 12.780 | 11.020 | 11.850 | 11.850 | 13,277 |
| 2025-02-06 | 12.130 | 12.850 | 11.100 | 11.900 | 11.900 | 75,719 |
| 2025-02-04 | 10.930 | 11.750 | 10.200 | 11.680 | 11.680 | 303,848 |
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.