Jubilee General Insurance Company Limited (PSX:JGICL)
Pakistan · Delayed Price · Currency is PKR 65.50
-0.48 (-0.73%)
At close: Jul 31, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 66.85 | 66.85 | 64.20 | 64.97 | 64.97 | -0.34% | 39,992 |
| Jul 31, 2025 | 65.90 | 67.98 | 65.00 | 65.19 | 65.19 | -1.20% | 87,562 |
| Jul 30, 2025 | 66.90 | 66.90 | 65.00 | 65.98 | 65.98 | -0.54% | 76,386 |
| Jul 29, 2025 | 67.90 | 67.90 | 65.51 | 66.34 | 66.34 | -1.04% | 246,190 |
| Jul 28, 2025 | 68.50 | 68.50 | 66.58 | 67.04 | 67.04 | -1.05% | 68,002 |
| Jul 25, 2025 | 67.20 | 68.01 | 63.01 | 67.75 | 67.75 | 1.68% | 74,706 |
| Jul 24, 2025 | 67.75 | 67.75 | 66.05 | 66.63 | 66.63 | -0.80% | 104,469 |
| Jul 23, 2025 | 67.20 | 67.70 | 66.40 | 67.17 | 67.17 | 1.11% | 98,184 |
| Jul 22, 2025 | 67.00 | 67.35 | 66.00 | 66.43 | 66.43 | 0.64% | 315,892 |
| Jul 21, 2025 | 67.70 | 67.70 | 66.00 | 66.01 | 66.01 | -1.48% | 149,092 |
| Jul 18, 2025 | 68.63 | 68.63 | 65.30 | 67.00 | 67.00 | -2.08% | 268,640 |
| Jul 17, 2025 | 67.01 | 68.98 | 67.00 | 68.42 | 68.42 | 2.10% | 290,682 |
| Jul 16, 2025 | 69.00 | 70.00 | 66.50 | 67.01 | 67.01 | -3.15% | 517,649 |
| Jul 15, 2025 | 76.89 | 78.00 | 67.50 | 69.19 | 69.19 | -4.89% | 2,052,386 |
| Jul 14, 2025 | 72.42 | 72.75 | 71.50 | 72.75 | 72.75 | 9.99% | 1,926,757 |
| Jul 11, 2025 | 65.49 | 66.50 | 64.17 | 66.14 | 66.14 | 1.80% | 391,075 |
| Jul 10, 2025 | 65.00 | 65.40 | 63.05 | 64.97 | 64.97 | 0.28% | 278,740 |
| Jul 9, 2025 | 64.97 | 65.25 | 63.53 | 64.79 | 64.79 | -0.31% | 27,304 |
| Jul 8, 2025 | 65.01 | 65.90 | 64.26 | 64.99 | 64.99 | -0.44% | 96,642 |
| Jul 7, 2025 | 64.00 | 66.00 | 63.00 | 65.28 | 65.28 | 1.90% | 398,392 |
| Jul 4, 2025 | 63.40 | 65.00 | 62.51 | 64.06 | 64.06 | 1.73% | 203,200 |
| Jul 3, 2025 | 61.51 | 64.00 | 61.51 | 62.97 | 62.97 | 0.05% | 136,596 |
| Jul 2, 2025 | 62.54 | 63.50 | 61.16 | 62.94 | 62.94 | 0.64% | 108,778 |
| Jul 1, 2025 | 59.89 | 63.50 | 59.01 | 62.54 | 62.54 | 5.00% | 498,790 |
| Jun 30, 2025 | 60.00 | 60.00 | 59.00 | 59.56 | 59.56 | 0.95% | 121,465 |
| Jun 27, 2025 | 57.25 | 59.30 | 57.25 | 59.00 | 59.00 | 1.43% | 101,308 |
| Jun 26, 2025 | 58.06 | 60.00 | 57.60 | 58.17 | 58.17 | -2.71% | 88,579 |
| Jun 25, 2025 | 58.49 | 60.00 | 57.00 | 59.79 | 59.79 | 4.95% | 139,446 |
| Jun 24, 2025 | 57.74 | 61.00 | 56.40 | 56.97 | 56.97 | 1.79% | 79,076 |
| Jun 23, 2025 | 56.30 | 58.95 | 55.90 | 55.97 | 55.97 | -2.27% | 77,844 |
| Jun 20, 2025 | 57.50 | 57.70 | 56.25 | 57.27 | 57.27 | 0.21% | 5,401 |
| Jun 19, 2025 | 58.00 | 58.01 | 57.10 | 57.15 | 57.15 | -1.45% | 133,975 |
| Jun 18, 2025 | 59.00 | 59.00 | 57.50 | 57.99 | 57.99 | -0.77% | 18,877 |
| Jun 17, 2025 | 57.50 | 59.90 | 56.01 | 58.44 | 58.44 | 1.63% | 70,088 |
| Jun 16, 2025 | 57.30 | 57.88 | 56.50 | 57.50 | 57.50 | 0.30% | 95,998 |
| Jun 13, 2025 | 57.02 | 58.84 | 57.01 | 57.33 | 57.33 | -1.46% | 24,450 |
| Jun 12, 2025 | 59.05 | 59.90 | 58.00 | 58.18 | 58.18 | -2.58% | 84,446 |
| Jun 11, 2025 | 58.01 | 60.90 | 57.15 | 59.72 | 59.72 | 4.41% | 471,732 |
| Jun 10, 2025 | 57.50 | 57.95 | 57.08 | 57.20 | 57.20 | -0.71% | 25,149 |
| Jun 5, 2025 | 57.05 | 58.00 | 57.05 | 57.61 | 57.61 | -0.67% | 22,609 |
| Jun 4, 2025 | 57.74 | 58.60 | 57.11 | 58.00 | 58.00 | 0.82% | 67,633 |
| Jun 3, 2025 | 57.31 | 58.72 | 57.31 | 57.53 | 57.53 | -1.41% | 51,259 |
| Jun 2, 2025 | 57.70 | 60.10 | 57.70 | 58.35 | 58.35 | 2.33% | 499,075 |
| May 30, 2025 | 55.03 | 57.40 | 55.03 | 57.02 | 57.02 | 0.58% | 64,227 |
| May 29, 2025 | 55.00 | 57.75 | 55.00 | 56.69 | 56.69 | 2.38% | 306,294 |
| May 27, 2025 | 54.39 | 56.95 | 54.39 | 55.37 | 55.37 | -2.03% | 35,443 |
| May 26, 2025 | 50.71 | 56.65 | 50.00 | 56.52 | 56.52 | 9.75% | 1,041,988 |
| May 23, 2025 | 49.99 | 51.64 | 49.50 | 51.50 | 51.50 | 4.00% | 419,335 |
| May 22, 2025 | 50.25 | 51.20 | 49.01 | 49.52 | 49.52 | -2.63% | 219,503 |
| May 21, 2025 | 50.01 | 51.35 | 49.21 | 50.86 | 50.86 | 1.64% | 95,681 |