Pakistan Reinsurance Company Limited (PSX:PAKRI)
Pakistan · Delayed Price · Currency is PKR 14.49
+0.10 (0.69%)
At close: Sep 2, 2025
PSX:PAKRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 14.39 | 14.70 | 14.25 | 14.49 | 14.49 | 0.69% | 765,656 |
| Sep 1, 2025 | 14.75 | 14.75 | 14.20 | 14.39 | 14.39 | -2.77% | 1,347,114 |
| Aug 29, 2025 | 14.57 | 14.90 | 14.57 | 14.80 | 14.80 | 0.68% | 279,311 |
| Aug 28, 2025 | 14.65 | 14.80 | 14.51 | 14.70 | 14.70 | 1.03% | 427,528 |
| Aug 27, 2025 | 14.81 | 15.00 | 14.51 | 14.55 | 14.55 | -1.62% | 564,545 |
| Aug 26, 2025 | 14.91 | 15.00 | 14.73 | 14.79 | 14.79 | -0.80% | 176,119 |
| Aug 25, 2025 | 14.95 | 15.00 | 14.68 | 14.91 | 14.91 | 1.02% | 253,156 |
| Aug 22, 2025 | 14.98 | 15.10 | 14.70 | 14.76 | 14.76 | -0.61% | 575,313 |
| Aug 21, 2025 | 15.30 | 15.39 | 14.40 | 14.85 | 14.85 | -2.24% | 1,101,251 |
| Aug 20, 2025 | 14.71 | 16.10 | 14.71 | 15.19 | 15.19 | 1.81% | 4,040,740 |
| Aug 19, 2025 | 14.80 | 15.00 | 14.65 | 14.92 | 14.92 | 1.08% | 575,212 |
| Aug 18, 2025 | 14.57 | 14.89 | 14.50 | 14.76 | 14.76 | 1.30% | 130,895 |
| Aug 15, 2025 | 14.87 | 14.87 | 14.55 | 14.57 | 14.57 | -0.34% | 458,656 |
| Aug 13, 2025 | 14.70 | 14.89 | 14.60 | 14.62 | 14.62 | -0.34% | 238,894 |
| Aug 12, 2025 | 14.85 | 14.85 | 14.63 | 14.67 | 14.67 | -0.41% | 253,993 |
| Aug 11, 2025 | 14.65 | 14.98 | 14.65 | 14.73 | 14.73 | 0.55% | 227,041 |
| Aug 8, 2025 | 15.10 | 15.10 | 14.51 | 14.65 | 14.65 | -0.61% | 207,168 |
| Aug 7, 2025 | 15.00 | 15.13 | 14.70 | 14.74 | 14.74 | -1.54% | 955,639 |
| Aug 6, 2025 | 14.90 | 15.15 | 14.80 | 14.97 | 14.97 | -0.27% | 403,349 |
| Aug 5, 2025 | 14.94 | 15.24 | 14.85 | 15.01 | 15.01 | 1.76% | 1,494,729 |
| Aug 4, 2025 | 14.54 | 14.90 | 14.48 | 14.75 | 14.75 | 1.44% | 703,287 |
| Aug 1, 2025 | 14.70 | 14.89 | 14.40 | 14.54 | 14.54 | 0.35% | 1,030,300 |
| Jul 31, 2025 | 14.60 | 14.79 | 14.37 | 14.49 | 14.49 | 0.21% | 451,514 |
| Jul 30, 2025 | 14.52 | 14.75 | 14.25 | 14.46 | 14.46 | -0.41% | 732,332 |
| Jul 29, 2025 | 15.10 | 15.35 | 14.42 | 14.52 | 14.52 | -3.65% | 1,642,068 |
| Jul 28, 2025 | 15.22 | 15.67 | 15.00 | 15.07 | 15.07 | -1.70% | 2,461,462 |
| Jul 25, 2025 | 15.01 | 15.41 | 14.87 | 15.33 | 15.33 | 2.96% | 3,371,728 |
| Jul 24, 2025 | 15.29 | 15.29 | 14.81 | 14.89 | 14.89 | -0.73% | 487,765 |
| Jul 23, 2025 | 14.89 | 15.15 | 14.56 | 15.00 | 15.00 | 2.25% | 1,061,690 |
| Jul 22, 2025 | 14.70 | 15.00 | 14.51 | 14.67 | 14.67 | - | 507,980 |
| Jul 21, 2025 | 14.51 | 14.98 | 14.51 | 14.67 | 14.67 | -1.01% | 378,928 |
| Jul 18, 2025 | 15.38 | 15.38 | 14.75 | 14.82 | 14.82 | -2.88% | 739,985 |
| Jul 17, 2025 | 15.35 | 15.62 | 15.10 | 15.26 | 15.26 | 0.46% | 726,989 |
| Jul 16, 2025 | 15.28 | 15.47 | 14.91 | 15.19 | 15.19 | -0.26% | 1,410,206 |
| Jul 15, 2025 | 15.80 | 16.16 | 15.02 | 15.23 | 15.23 | -2.81% | 3,419,633 |
| Jul 14, 2025 | 14.65 | 15.85 | 14.61 | 15.67 | 15.67 | 7.33% | 8,209,667 |
| Jul 11, 2025 | 14.99 | 15.15 | 14.51 | 14.60 | 14.60 | -1.42% | 1,452,006 |
| Jul 10, 2025 | 14.55 | 15.09 | 14.49 | 14.81 | 14.81 | 2.63% | 2,831,582 |
| Jul 9, 2025 | 14.53 | 14.64 | 14.39 | 14.43 | 14.43 | -0.69% | 675,335 |
| Jul 8, 2025 | 14.76 | 14.85 | 14.50 | 14.53 | 14.53 | -1.42% | 870,147 |
| Jul 7, 2025 | 15.00 | 15.20 | 14.65 | 14.74 | 14.74 | -1.21% | 2,265,880 |
| Jul 4, 2025 | 14.75 | 15.22 | 14.40 | 14.92 | 14.92 | 2.33% | 7,662,588 |
| Jul 3, 2025 | 13.80 | 14.85 | 13.80 | 14.58 | 14.58 | 5.88% | 10,557,250 |
| Jul 2, 2025 | 13.65 | 13.95 | 13.65 | 13.77 | 13.77 | -0.43% | 335,081 |
| Jul 1, 2025 | 13.97 | 14.25 | 13.60 | 13.83 | 13.83 | 0.80% | 2,020,235 |
| Jun 30, 2025 | 13.59 | 14.05 | 13.40 | 13.72 | 13.72 | 3.16% | 1,575,987 |
| Jun 27, 2025 | 13.20 | 13.60 | 13.20 | 13.30 | 13.30 | 1.76% | 1,212,298 |
| Jun 26, 2025 | 13.45 | 13.45 | 13.00 | 13.07 | 13.07 | -2.61% | 1,540,493 |
| Jun 25, 2025 | 13.20 | 13.50 | 12.90 | 13.42 | 13.42 | 3.31% | 2,362,711 |
| Jun 24, 2025 | 13.09 | 13.32 | 12.50 | 12.99 | 12.99 | 2.69% | 1,301,093 |