Pakistan Reinsurance Company Limited (PSX:PAKRI)
Pakistan · Delayed Price · Currency is PKR 16.77
-0.10 (-0.59%)
At close: Dec 19, 2025
PSX:PAKRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 17.18 | 17.25 | 16.70 | 16.77 | 16.77 | -0.59% | 1,248,495 |
| Dec 18, 2025 | 17.18 | 17.18 | 16.75 | 16.87 | 16.87 | -0.59% | 333,770 |
| Dec 17, 2025 | 17.25 | 17.48 | 16.62 | 16.97 | 16.97 | 0.18% | 1,494,592 |
| Dec 16, 2025 | 16.84 | 17.25 | 16.65 | 16.94 | 16.94 | 1.74% | 1,694,420 |
| Dec 15, 2025 | 16.22 | 16.77 | 16.10 | 16.65 | 16.65 | 2.65% | 1,312,066 |
| Dec 12, 2025 | 16.16 | 16.75 | 16.00 | 16.22 | 16.22 | 0.37% | 177,933 |
| Dec 11, 2025 | 16.25 | 16.25 | 16.05 | 16.16 | 16.16 | 0.12% | 229,279 |
| Dec 10, 2025 | 16.19 | 16.40 | 16.06 | 16.14 | 16.14 | 0.56% | 252,039 |
| Dec 9, 2025 | 16.20 | 16.20 | 15.99 | 16.05 | 16.05 | -0.43% | 398,592 |
| Dec 8, 2025 | 16.00 | 16.35 | 16.00 | 16.12 | 16.12 | 0.50% | 139,373 |
| Dec 5, 2025 | 16.20 | 16.64 | 16.00 | 16.04 | 16.04 | -0.37% | 492,519 |
| Dec 4, 2025 | 16.10 | 16.18 | 15.98 | 16.10 | 16.10 | 0.56% | 364,688 |
| Dec 3, 2025 | 16.09 | 16.34 | 15.87 | 16.01 | 16.01 | -0.50% | 495,800 |
| Dec 2, 2025 | 16.30 | 16.37 | 16.05 | 16.09 | 16.09 | -0.86% | 176,071 |
| Dec 1, 2025 | 16.34 | 16.35 | 16.00 | 16.23 | 16.23 | 0.31% | 310,140 |
| Nov 28, 2025 | 16.20 | 16.48 | 15.98 | 16.18 | 16.18 | 0.62% | 551,297 |
| Nov 27, 2025 | 16.24 | 16.24 | 15.96 | 16.08 | 16.08 | -0.19% | 409,553 |
| Nov 26, 2025 | 16.29 | 16.29 | 15.70 | 16.11 | 16.11 | -0.62% | 676,154 |
| Nov 25, 2025 | 16.40 | 16.40 | 16.00 | 16.21 | 16.21 | -0.18% | 421,696 |
| Nov 24, 2025 | 16.21 | 16.40 | 15.90 | 16.24 | 16.24 | 0.50% | 290,081 |
| Nov 21, 2025 | 16.86 | 17.05 | 16.00 | 16.16 | 16.16 | -3.98% | 1,213,445 |
| Nov 20, 2025 | 16.90 | 17.15 | 16.70 | 16.83 | 16.83 | -0.12% | 339,091 |
| Nov 19, 2025 | 17.39 | 17.39 | 16.80 | 16.85 | 16.85 | -1.00% | 485,110 |
| Nov 18, 2025 | 17.26 | 17.40 | 16.80 | 17.02 | 17.02 | -0.12% | 1,002,601 |
| Nov 17, 2025 | 16.50 | 17.43 | 16.50 | 17.04 | 17.04 | 4.48% | 2,725,260 |
| Nov 14, 2025 | 16.30 | 16.46 | 16.16 | 16.31 | 16.31 | 0.74% | 454,124 |
| Nov 13, 2025 | 16.26 | 16.48 | 16.01 | 16.19 | 16.19 | 0.37% | 415,150 |
| Nov 12, 2025 | 16.25 | 16.40 | 16.00 | 16.13 | 16.13 | -0.80% | 771,874 |
| Nov 11, 2025 | 16.75 | 16.75 | 16.06 | 16.26 | 16.26 | -1.51% | 884,449 |
| Nov 10, 2025 | 16.50 | 16.65 | 16.26 | 16.51 | 16.51 | 1.66% | 1,362,506 |
| Nov 7, 2025 | 16.38 | 16.55 | 15.85 | 16.24 | 16.24 | 1.69% | 1,526,801 |
| Nov 6, 2025 | 16.00 | 16.10 | 15.80 | 15.97 | 15.97 | -0.81% | 507,391 |
| Nov 5, 2025 | 16.24 | 16.45 | 15.95 | 16.10 | 16.10 | -1.17% | 673,596 |
| Nov 4, 2025 | 16.40 | 16.59 | 15.90 | 16.29 | 16.29 | -0.61% | 1,004,228 |
| Nov 3, 2025 | 16.50 | 16.85 | 16.20 | 16.39 | 16.39 | 0.18% | 2,200,634 |
| Oct 31, 2025 | 15.96 | 16.50 | 15.57 | 16.36 | 16.36 | 3.87% | 1,744,022 |
| Oct 30, 2025 | 16.55 | 16.74 | 15.52 | 15.75 | 15.75 | -4.37% | 1,128,156 |
| Oct 29, 2025 | 16.94 | 16.98 | 16.25 | 16.47 | 16.47 | 0.12% | 1,648,608 |
| Oct 28, 2025 | 16.76 | 17.49 | 16.25 | 16.45 | 16.45 | -1.20% | 1,146,166 |
| Oct 27, 2025 | 16.05 | 16.95 | 16.05 | 16.65 | 16.65 | -0.12% | 877,414 |
| Oct 24, 2025 | 17.10 | 17.50 | 16.50 | 16.67 | 16.67 | -1.83% | 651,482 |
| Oct 23, 2025 | 17.80 | 17.80 | 16.80 | 16.98 | 16.98 | -4.50% | 2,422,694 |
| Oct 22, 2025 | 17.23 | 18.17 | 17.23 | 17.78 | 17.78 | 1.66% | 3,178,603 |
| Oct 21, 2025 | 18.00 | 18.05 | 17.21 | 17.49 | 17.49 | -1.80% | 2,476,258 |
| Oct 20, 2025 | 17.30 | 18.70 | 17.30 | 17.81 | 17.81 | 4.76% | 8,193,778 |
| Oct 17, 2025 | 15.82 | 17.00 | 15.65 | 17.00 | 17.00 | 10.03% | 11,145,450 |
| Oct 16, 2025 | 15.60 | 16.25 | 15.18 | 15.45 | 15.45 | 1.44% | 6,200,781 |
| Oct 15, 2025 | 15.25 | 15.35 | 14.80 | 15.23 | 15.23 | 0.40% | 713,178 |
| Oct 14, 2025 | 15.36 | 15.36 | 14.92 | 15.17 | 15.17 | 1.07% | 574,193 |
| Oct 13, 2025 | 15.36 | 15.50 | 14.61 | 15.01 | 15.01 | -2.28% | 688,007 |