PICIC Insurance Limited (PSX:PIL)
Pakistan · Delayed Price · Currency is PKR 4.470
-0.040 (-0.89%)
At close: Jul 31, 2025
PICIC Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.47 | 4.59 | 4.15 | 4.32 | 4.32 | -3.36% | 146,865 |
| Jul 31, 2025 | 4.82 | 4.82 | 4.43 | 4.47 | 4.47 | -0.89% | 426,756 |
| Jul 30, 2025 | 4.45 | 4.83 | 4.30 | 4.51 | 4.51 | 6.12% | 1,080,536 |
| Jul 29, 2025 | 4.59 | 4.59 | 4.20 | 4.25 | 4.25 | 0.47% | 189,603 |
| Jul 28, 2025 | 4.64 | 4.64 | 4.20 | 4.23 | 4.23 | -3.20% | 231,172 |
| Jul 25, 2025 | 4.59 | 4.59 | 4.25 | 4.37 | 4.37 | 1.16% | 14,463 |
| Jul 24, 2025 | 4.50 | 4.50 | 4.30 | 4.32 | 4.32 | -2.48% | 237,648 |
| Jul 23, 2025 | 4.51 | 4.70 | 4.34 | 4.43 | 4.43 | -2.42% | 256,737 |
| Jul 22, 2025 | 4.75 | 4.75 | 4.50 | 4.54 | 4.54 | 0.89% | 390,710 |
| Jul 21, 2025 | 4.70 | 4.80 | 4.42 | 4.50 | 4.50 | -4.46% | 706,811 |
| Jul 18, 2025 | 4.95 | 5.15 | 4.65 | 4.71 | 4.71 | -0.63% | 854,177 |
| Jul 17, 2025 | 4.70 | 4.93 | 4.60 | 4.74 | 4.74 | 1.07% | 756,570 |
| Jul 16, 2025 | 4.90 | 4.97 | 4.60 | 4.69 | 4.69 | -5.06% | 1,631,142 |
| Jul 15, 2025 | 4.95 | 5.41 | 4.80 | 4.94 | 4.94 | 12.02% | 10,478,030 |
| Jul 14, 2025 | 3.69 | 4.41 | 3.45 | 4.41 | 4.41 | 29.33% | 5,347,082 |
| Jul 11, 2025 | 3.58 | 3.58 | 3.38 | 3.41 | 3.41 | 0.59% | 312,230 |
| Jul 10, 2025 | 3.45 | 3.55 | 3.37 | 3.39 | 3.39 | - | 150,907 |
| Jul 9, 2025 | 3.50 | 3.53 | 3.36 | 3.39 | 3.39 | -1.74% | 262,839 |
| Jul 8, 2025 | 3.41 | 3.72 | 3.37 | 3.45 | 3.45 | 0.29% | 601,662 |
| Jul 7, 2025 | 3.77 | 3.77 | 3.37 | 3.44 | 3.44 | -2.55% | 272,117 |
| Jul 4, 2025 | 3.68 | 3.68 | 3.50 | 3.53 | 3.53 | -2.22% | 75,217 |
| Jul 3, 2025 | 3.73 | 3.80 | 3.38 | 3.61 | 3.61 | 2.56% | 711,467 |
| Jul 2, 2025 | 3.78 | 3.78 | 3.48 | 3.52 | 3.52 | 0.57% | 60,846 |
| Jul 1, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -0.28% | 121,123 |
| Jun 30, 2025 | 3.56 | 3.60 | 3.48 | 3.51 | 3.51 | 0.86% | 262,894 |
| Jun 27, 2025 | 3.39 | 3.68 | 3.39 | 3.48 | 3.48 | 3.26% | 298,107 |
| Jun 26, 2025 | 3.82 | 3.82 | 3.33 | 3.37 | 3.37 | -3.44% | 139,477 |
| Jun 25, 2025 | 3.45 | 3.59 | 3.45 | 3.49 | 3.49 | - | 333,145 |
| Jun 24, 2025 | 3.54 | 3.54 | 3.32 | 3.49 | 3.49 | 7.38% | 117,955 |
| Jun 23, 2025 | 3.36 | 3.60 | 3.14 | 3.25 | 3.25 | -3.27% | 116,384 |
| Jun 20, 2025 | 3.74 | 3.74 | 3.30 | 3.36 | 3.36 | -3.72% | 173,407 |
| Jun 19, 2025 | 3.59 | 3.59 | 3.40 | 3.49 | 3.49 | 0.29% | 137,147 |
| Jun 18, 2025 | 3.72 | 3.72 | 3.35 | 3.48 | 3.48 | 2.35% | 304,356 |
| Jun 17, 2025 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -6.85% | 522,715 |
| Jun 16, 2025 | 3.45 | 3.84 | 3.30 | 3.65 | 3.65 | 3.99% | 1,152,001 |
| Jun 13, 2025 | 3.35 | 3.62 | 3.08 | 3.51 | 3.51 | 4.78% | 838,503 |
| Jun 12, 2025 | 3.60 | 3.60 | 3.31 | 3.35 | 3.35 | -4.56% | 630,626 |
| Jun 11, 2025 | 3.62 | 3.62 | 3.25 | 3.51 | 3.51 | 1.74% | 66,070 |
| Jun 10, 2025 | 3.68 | 3.68 | 3.33 | 3.45 | 3.45 | 2.37% | 32,972 |
| Jun 5, 2025 | 3.31 | 3.50 | 3.26 | 3.37 | 3.37 | -1.17% | 367,578 |
| Jun 4, 2025 | 3.59 | 3.59 | 3.30 | 3.41 | 3.41 | 0.29% | 148,534 |
| Jun 3, 2025 | 3.47 | 3.47 | 3.30 | 3.40 | 3.40 | 1.49% | 103,248 |
| Jun 2, 2025 | 3.54 | 3.54 | 3.25 | 3.35 | 3.35 | -0.89% | 236,578 |
| May 30, 2025 | 3.28 | 3.45 | 3.28 | 3.38 | 3.38 | 0.30% | 148,091 |
| May 29, 2025 | 3.68 | 3.68 | 3.30 | 3.37 | 3.37 | -2.88% | 181,060 |
| May 27, 2025 | 3.65 | 3.71 | 3.38 | 3.47 | 3.47 | -6.22% | 210,058 |
| May 26, 2025 | 3.68 | 3.80 | 3.60 | 3.70 | 3.70 | 0.27% | 310,505 |
| May 23, 2025 | 3.89 | 3.89 | 3.68 | 3.69 | 3.69 | 0.27% | 257,359 |
| May 22, 2025 | 3.54 | 3.95 | 3.43 | 3.68 | 3.68 | 7.29% | 1,913,313 |
| May 21, 2025 | 3.38 | 3.65 | 3.25 | 3.43 | 3.43 | 5.21% | 917,646 |