Pakistan Reinsurance Company Limited (PSX:PAKRI)
Pakistan · Delayed Price · Currency is PKR 15.78
+0.17 (1.09%)
At close: Oct 1, 2025
PSX:PAKRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 15.62 | 16.05 | 15.40 | 15.78 | 15.78 | 1.09% | 2,140,299 |
| Sep 30, 2025 | 15.90 | 15.90 | 15.36 | 15.61 | 15.61 | -0.51% | 1,499,982 |
| Sep 29, 2025 | 16.12 | 16.20 | 15.56 | 15.69 | 15.69 | -2.67% | 1,556,529 |
| Sep 26, 2025 | 16.20 | 16.45 | 15.80 | 16.12 | 16.12 | 0.44% | 2,770,689 |
| Sep 25, 2025 | 16.02 | 16.20 | 15.78 | 16.05 | 16.05 | 0.31% | 2,117,338 |
| Sep 24, 2025 | 15.65 | 16.40 | 15.59 | 16.00 | 16.00 | 3.23% | 7,133,846 |
| Sep 23, 2025 | 14.99 | 15.65 | 14.95 | 15.50 | 15.50 | 4.38% | 3,741,364 |
| Sep 22, 2025 | 14.99 | 15.10 | 14.56 | 14.85 | 14.85 | 0.07% | 1,402,142 |
| Sep 19, 2025 | 14.81 | 15.24 | 14.51 | 14.84 | 14.84 | -0.74% | 1,928,668 |
| Sep 18, 2025 | 14.75 | 15.25 | 14.30 | 14.95 | 14.95 | 2.96% | 2,342,898 |
| Sep 17, 2025 | 14.12 | 14.61 | 14.12 | 14.52 | 14.52 | 2.98% | 2,216,065 |
| Sep 16, 2025 | 14.16 | 14.30 | 14.06 | 14.10 | 14.10 | -0.35% | 727,375 |
| Sep 15, 2025 | 14.37 | 14.38 | 14.06 | 14.15 | 14.15 | - | 291,070 |
| Sep 12, 2025 | 14.15 | 14.50 | 14.10 | 14.15 | 14.15 | -0.14% | 427,140 |
| Sep 11, 2025 | 14.25 | 14.40 | 14.10 | 14.17 | 14.17 | -0.56% | 814,982 |
| Sep 10, 2025 | 14.15 | 14.50 | 14.15 | 14.25 | 14.25 | -0.21% | 147,786 |
| Sep 9, 2025 | 14.65 | 14.65 | 14.22 | 14.28 | 14.28 | -1.38% | 354,009 |
| Sep 8, 2025 | 14.28 | 14.55 | 14.11 | 14.48 | 14.48 | 1.40% | 962,377 |
| Sep 5, 2025 | 14.38 | 14.41 | 14.22 | 14.28 | 14.28 | 0.07% | 604,321 |
| Sep 4, 2025 | 14.40 | 14.49 | 14.21 | 14.27 | 14.27 | -0.90% | 988,508 |
| Sep 3, 2025 | 14.50 | 14.54 | 14.25 | 14.40 | 14.40 | -0.62% | 548,287 |
| 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 |