Universal Insurance Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.500	18.500	18.500	18.500	18.500	500
2026-10-19	18.000	18.500	18.000	18.500	18.500	7
2026-10-16	18.010	18.500	18.010	18.500	18.500	1
2026-10-15	19.750	19.750	18.500	18.500	18.500	2,006
2026-10-14	18.500	18.500	18.430	18.430	18.430	105
2026-10-13	18.450	18.450	17.510	18.430	18.430	215
2026-10-12	18.500	18.500	17.550	18.430	18.430	1,281
2026-10-09	17.750	18.010	17.750	18.000	18.000	2,523
2026-10-08	17.750	19.000	17.750	18.510	18.510	2,804
2026-10-07	17.510	17.540	17.510	17.540	17.540	25
2026-10-06	17.600	18.500	17.510	17.540	17.540	52
2026-10-05	18.500	18.500	17.510	17.540	17.540	62
2026-10-01	18.450	18.450	17.540	17.540	17.540	210
2026-09-30	18.450	18.450	17.500	17.540	17.540	1,472
2026-09-29	18.000	18.500	17.760	18.140	18.140	5,304
2026-09-28	20.200	20.200	18.000	18.080	18.080	3,922
2026-09-25	19.000	20.000	18.800	18.800	18.800	54
2026-09-24	18.830	18.830	18.800	18.800	18.800	2,505
2026-09-23	18.800	18.800	18.800	18.800	18.800	500
2026-09-22	18.760	18.810	18.760	18.790	18.790	1,920
2026-09-21	19.100	19.100	19.000	19.000	19.000	4,478
2026-09-18	19.500	19.500	19.000	19.200	19.200	5,606
2026-09-17	19.400	19.500	19.400	19.420	19.420	70
2026-09-16	19.500	19.500	19.420	19.420	19.420	22
2026-09-15	19.100	19.420	19.100	19.420	19.420	4
2026-09-14	19.000	19.420	19.000	19.420	19.420	321
2026-09-11	20.250	21.000	19.120	19.420	19.420	1,651
2026-09-10	20.400	20.400	19.000	19.110	19.110	4,379
2026-09-09	21.000	21.000	19.450	19.500	19.500	14,027
2026-09-08	20.000	20.000	20.000	20.000	20.000	1,032
2026-09-07	19.500	20.450	19.500	20.070	20.070	8,062
2026-09-04	19.500	20.470	19.500	19.750	19.750	5,935
2026-09-03	20.500	20.500	19.500	19.750	19.750	3,181
2026-09-02	21.500	21.500	20.050	21.090	21.090	2,261
2026-09-01	19.500	20.980	19.000	19.850	19.850	35,716
2026-08-31	20.000	20.000	19.000	19.070	19.070	1,937
2026-08-28	20.020	20.020	19.500	19.580	19.580	7,895
2026-08-27	20.690	20.690	20.000	20.000	20.000	2,292
2026-08-25	20.500	20.750	20.480	20.500	20.500	2,565
2026-08-24	20.630	20.630	20.000	20.040	20.040	848
2026-08-21	21.440	21.440	20.390	20.500	20.500	712
2026-08-20	20.500	20.500	20.000	20.450	20.450	4,768
2026-08-19	20.500	20.500	20.410	20.500	20.500	4,768
2026-08-18	20.990	20.990	20.000	20.560	20.560	17,143
2026-08-17	21.000	21.400	20.760	20.990	20.990	1,287
2026-08-13	24.490	24.490	20.710	20.710	20.710	91,293
2026-08-12	22.500	24.000	22.500	23.010	23.010	63,534
2026-08-11	23.500	24.490	23.500	23.970	23.970	2,486
2026-08-10	24.480	24.480	23.610	23.630	23.630	616
2026-08-07	24.480	24.490	23.510	24.480	24.480	1,241
2026-08-06	23.500	24.470	23.500	24.470	24.470	500
2026-08-05	23.990	24.470	23.990	24.470	24.470	150
2026-08-04	24.440	24.470	23.620	24.470	24.470	101
2026-08-03	24.300	24.500	23.600	24.470	24.470	2,920
2026-07-31	24.000	24.400	24.000	24.000	24.000	1,207
2026-07-29	24.500	24.500	23.500	23.900	23.900	19,103
2026-07-28	25.480	25.500	24.000	24.190	24.190	12,879
2026-07-27	23.010	25.780	23.010	25.010	25.010	160,930
2026-07-24	23.000	24.000	23.000	23.500	23.500	412
2026-07-23	23.500	23.500	23.500	23.500	23.500	9,804

Page 1 of 3 · 122 trading daysOlder →

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.