Universal Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 9.150 | 10.940 | 9.150 | 10.740 | 10.740 | 118,330 |
| 2025-01-31 | 9.200 | 10.140 | 9.200 | 10.010 | 10.010 | 51,052 |
| 2025-01-30 | 9.340 | 9.800 | 9.130 | 9.800 | 9.800 | 160 |
| 2025-01-29 | 9.300 | 9.800 | 9.100 | 9.800 | 9.800 | 12,171 |
| 2025-01-28 | 9.850 | 9.850 | 9.720 | 9.720 | 9.720 | 1 |
| 2025-01-27 | 9.930 | 9.930 | 9.200 | 9.720 | 9.720 | 499 |
| 2025-01-24 | 9.940 | 9.940 | 9.030 | 9.720 | 9.720 | 10,085 |
| 2025-01-23 | 9.980 | 9.980 | 8.850 | 9.490 | 9.490 | 15,063 |
| 2025-01-22 | 9.190 | 9.890 | 9.190 | 9.830 | 9.830 | 6,011 |
| 2025-01-21 | 9.290 | 9.290 | 9.000 | 9.000 | 9.000 | 14 |
| 2025-01-20 | 9.700 | 9.700 | 8.500 | 9.000 | 9.000 | 12,975 |
| 2025-01-17 | 9.790 | 9.790 | 9.230 | 9.270 | 9.270 | 2,965 |
| 2025-01-16 | 9.710 | 9.970 | 8.920 | 9.880 | 9.880 | 37,929 |
| 2025-01-15 | 11.100 | 11.100 | 9.710 | 9.710 | 9.710 | 107,496 |
| 2025-01-14 | 9.960 | 10.790 | 9.860 | 10.790 | 10.790 | 6,200 |
| 2025-01-13 | 9.760 | 10.790 | 9.600 | 10.120 | 10.120 | 21,740 |
| 2025-01-10 | 10.000 | 10.120 | 9.900 | 10.120 | 10.120 | 214 |
| 2025-01-09 | 10.220 | 10.220 | 10.120 | 10.120 | 10.120 | 100 |
| 2025-01-08 | 10.770 | 10.770 | 10.000 | 10.120 | 10.120 | 9,520 |
| 2025-01-07 | 9.880 | 10.990 | 9.660 | 10.770 | 10.770 | 24,231 |
| 2025-01-06 | 10.010 | 10.720 | 9.560 | 10.350 | 10.350 | 16,046 |
| 2025-01-03 | 10.900 | 10.900 | 9.800 | 10.000 | 10.000 | 2,104 |
| 2025-01-02 | 10.600 | 10.600 | 10.030 | 10.050 | 10.050 | 18,876 |
| 2025-01-01 | 10.760 | 11.210 | 10.760 | 10.760 | 10.760 | 101,788 |
| 2024-12-31 | 11.850 | 13.080 | 11.300 | 11.950 | 11.950 | 118,052 |
| 2024-12-30 | 11.850 | 12.000 | 10.670 | 11.930 | 11.930 | 63,108 |
| 2024-12-27 | 10.980 | 12.090 | 10.980 | 11.850 | 11.850 | 45,542 |
| 2024-12-26 | 10.990 | 11.080 | 9.700 | 10.990 | 10.990 | 3,010 |
| 2024-12-24 | 10.000 | 10.500 | 9.990 | 10.500 | 10.500 | 19,462 |
| 2024-12-23 | 11.050 | 11.180 | 10.250 | 10.250 | 10.250 | 18,000 |
| 2024-12-20 | 10.740 | 10.740 | 10.000 | 10.530 | 10.530 | 22,556 |
| 2024-12-19 | 11.200 | 11.230 | 9.550 | 10.440 | 10.440 | 40,800 |
| 2024-12-18 | 9.630 | 11.480 | 9.630 | 10.400 | 10.400 | 35,806 |
| 2024-12-17 | 11.000 | 11.000 | 10.550 | 10.550 | 10.550 | 12,503 |
| 2024-12-16 | 11.500 | 11.820 | 10.000 | 11.250 | 11.250 | 145,843 |
| 2024-12-13 | 10.990 | 11.500 | 10.990 | 11.080 | 11.080 | 8,500 |
| 2024-12-12 | 10.980 | 11.670 | 10.500 | 11.670 | 11.670 | 37,750 |
| 2024-12-11 | 11.500 | 11.980 | 10.850 | 11.640 | 11.640 | 56,173 |
| 2024-12-10 | 10.500 | 11.970 | 10.000 | 11.710 | 11.710 | 101,225 |
| 2024-12-09 | 10.650 | 11.400 | 10.500 | 10.990 | 10.990 | 66,500 |
| 2024-12-06 | 10.650 | 10.680 | 10.000 | 10.650 | 10.650 | 8,839 |
| 2024-12-05 | 10.010 | 10.740 | 10.000 | 10.650 | 10.650 | 115,462 |
| 2024-12-04 | 10.110 | 11.440 | 9.370 | 10.890 | 10.890 | 285,032 |
| 2024-12-02 | 10.270 | 10.400 | 9.580 | 10.400 | 10.400 | 10,040 |
| 2024-11-29 | 10.380 | 10.390 | 10.380 | 10.380 | 10.380 | 2,000 |
| 2024-11-28 | 10.150 | 10.270 | 10.150 | 10.270 | 10.270 | 1 |
| 2024-11-27 | 9.400 | 10.460 | 9.350 | 10.270 | 10.270 | 248,995 |
| 2024-11-26 | 10.480 | 10.480 | 10.390 | 10.390 | 10.390 | 88,001 |
| 2024-11-25 | 10.000 | 10.450 | 10.000 | 10.410 | 10.410 | 13,510 |
| 2024-11-22 | 9.890 | 10.500 | 9.020 | 10.370 | 10.370 | 51,404 |
| 2024-11-21 | 9.000 | 10.000 | 9.000 | 9.890 | 9.890 | 120,556 |
| 2024-11-20 | 8.510 | 9.650 | 8.510 | 9.530 | 9.530 | 56,995 |
| 2024-11-19 | 9.480 | 9.480 | 8.900 | 9.350 | 9.350 | 15,451 |
| 2024-11-18 | 9.940 | 9.940 | 9.000 | 9.490 | 9.490 | 31,501 |
| 2024-11-15 | 9.010 | 9.010 | 8.130 | 8.980 | 8.980 | 33,369 |
| 2024-11-14 | 8.350 | 8.980 | 7.750 | 8.750 | 8.750 | 151,074 |
| 2024-11-13 | 8.990 | 8.990 | 7.560 | 8.260 | 8.260 | 5 |
| 2024-11-12 | 8.270 | 8.270 | 8.260 | 8.260 | 8.260 | 15,001 |
| 2024-11-11 | 7.790 | 8.460 | 6.750 | 8.260 | 8.260 | 350,897 |
| 2024-11-08 | 7.750 | 7.750 | 7.400 | 7.460 | 7.460 | 101 |
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.