Universal Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.750 | 7.750 | 7.400 | 7.460 | 7.460 | 101 |
| 2024-11-07 | 7.800 | 7.800 | 7.100 | 7.460 | 7.460 | 1,016 |
| 2024-11-06 | 7.490 | 7.490 | 7.000 | 7.000 | 7.000 | 23 |
| 2024-11-05 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 1,518 |
| 2024-11-04 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 1,468 |
| 2024-11-01 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 2,102 |
| 2024-10-31 | 8.220 | 8.220 | 7.120 | 7.120 | 7.120 | 7,501 |
| 2024-10-30 | 7.900 | 7.970 | 7.200 | 7.970 | 7.970 | 267,601 |
| 2024-10-29 | 7.400 | 7.940 | 6.900 | 7.920 | 7.920 | 23,933 |
| 2024-10-28 | 7.980 | 7.980 | 7.400 | 7.410 | 7.410 | 61 |
| 2024-10-25 | 7.500 | 7.500 | 6.500 | 7.410 | 7.410 | 4,606 |
| 2024-10-24 | 7.500 | 7.500 | 6.460 | 7.490 | 7.490 | 110,446 |
| 2024-10-23 | 7.400 | 7.400 | 6.100 | 7.000 | 7.000 | 536 |
| 2024-10-22 | 7.200 | 7.200 | 6.900 | 6.900 | 6.900 | 10,006 |
| 2024-10-21 | 7.900 | 7.900 | 6.510 | 6.560 | 6.560 | 6,121 |
| 2024-10-18 | 7.970 | 7.970 | 7.000 | 7.440 | 7.440 | 14 |
| 2024-10-17 | 6.360 | 7.510 | 6.250 | 7.440 | 7.440 | 61,504 |
| 2024-10-16 | 7.290 | 7.290 | 5.700 | 6.510 | 6.510 | 22 |
| 2024-10-15 | 7.190 | 7.190 | 6.510 | 6.510 | 6.510 | 1 |
| 2024-10-11 | 6.750 | 6.900 | 6.500 | 6.510 | 6.510 | 3,008 |
| 2024-10-09 | 7.200 | 7.200 | 6.850 | 6.850 | 6.850 | 2,505 |
| 2024-10-08 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 110 |
| 2024-10-07 | 7.500 | 7.500 | 6.340 | 7.300 | 7.300 | 1,014 |
| 2024-10-04 | 7.450 | 7.450 | 6.200 | 6.900 | 6.900 | 287 |
| 2024-10-03 | 7.400 | 7.400 | 6.900 | 6.900 | 6.900 | 20,865 |
| 2024-10-02 | 7.870 | 8.440 | 7.450 | 7.460 | 7.460 | 8,940 |
| 2024-10-01 | 7.600 | 8.600 | 7.010 | 7.870 | 7.870 | 37,991 |
| 2024-09-30 | 8.100 | 8.100 | 7.070 | 7.990 | 7.990 | 26,911 |
| 2024-09-27 | 6.100 | 7.280 | 5.750 | 7.280 | 7.280 | 69,706 |
| 2024-09-26 | 6.300 | 7.390 | 6.200 | 6.280 | 6.280 | 21,839 |
| 2024-09-25 | 7.900 | 7.900 | 6.400 | 6.410 | 6.410 | 42,261 |
| 2024-09-24 | 6.970 | 7.900 | 6.970 | 6.970 | 6.970 | 6,636 |
| 2024-09-23 | 7.980 | 7.980 | 6.270 | 7.970 | 7.970 | 1,506 |
| 2024-09-20 | 7.300 | 7.990 | 7.000 | 7.000 | 7.000 | 15,818 |
| 2024-09-19 | 7.500 | 8.070 | 6.810 | 7.170 | 7.170 | 21,004 |
| 2024-09-18 | 8.480 | 8.480 | 7.050 | 7.100 | 7.100 | 14,228 |
| 2024-09-16 | 9.590 | 9.590 | 7.790 | 7.790 | 7.790 | 13,353 |
| 2024-09-13 | 8.850 | 9.000 | 7.700 | 8.790 | 8.790 | 2,006 |
| 2024-09-12 | 9.000 | 9.000 | 8.020 | 8.020 | 8.020 | 603 |
| 2024-09-11 | 9.510 | 9.510 | 8.150 | 8.630 | 8.630 | 30,528 |
| 2024-09-10 | 8.300 | 8.690 | 8.240 | 8.690 | 8.690 | 73,618 |
| 2024-09-09 | 8.250 | 8.450 | 7.690 | 7.690 | 7.690 | 57,528 |
| 2024-09-06 | 8.430 | 9.300 | 7.550 | 8.690 | 8.690 | 34,545 |
| 2024-09-05 | 8.020 | 8.870 | 8.020 | 8.430 | 8.430 | 22,925 |
| 2024-09-04 | 10.230 | 10.230 | 8.950 | 8.950 | 8.950 | 78,567 |
| 2024-09-03 | 10.280 | 10.280 | 8.550 | 9.950 | 9.950 | 5,025 |
| 2024-09-02 | 10.320 | 10.320 | 9.360 | 9.510 | 9.510 | 15,813 |
| 2024-08-30 | 10.380 | 10.380 | 9.320 | 9.330 | 9.330 | 7,006 |
| 2024-08-29 | 10.250 | 10.350 | 10.000 | 10.250 | 10.250 | 31,002 |
| 2024-08-28 | 10.350 | 10.400 | 9.980 | 10.350 | 10.350 | 42,502 |
| 2024-08-27 | 10.380 | 10.380 | 10.000 | 10.140 | 10.140 | 11,012 |
| 2024-08-26 | 10.500 | 10.800 | 10.020 | 10.510 | 10.510 | 72,281 |
| 2024-08-23 | 10.940 | 10.940 | 10.940 | 10.940 | 10.940 | 3,000 |
| 2024-08-22 | 10.500 | 10.980 | 9.650 | 10.530 | 10.530 | 314,500 |
| 2024-08-21 | 10.290 | 10.290 | 10.240 | 10.240 | 10.240 | 62,000 |
| 2024-08-20 | 9.350 | 10.240 | 9.350 | 9.980 | 9.980 | 12,500 |
| 2024-08-19 | 9.110 | 10.340 | 8.850 | 9.860 | 9.860 | 101,000 |
| 2024-08-16 | 9.000 | 10.000 | 8.800 | 9.850 | 9.850 | 124,700 |
| 2024-08-15 | 8.500 | 9.520 | 8.500 | 9.060 | 9.060 | 77,000 |
| 2024-08-12 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 1,000 |
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.