PICIC Insurance Limited (PSX:PIL)
Pakistan · Delayed Price · Currency is PKR 5.55
+0.07 (1.28%)
At close: Sep 10, 2025
PICIC Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.48 | 5.59 | 5.31 | 5.55 | 5.55 | 1.28% | 126,550 |
| Sep 9, 2025 | 5.75 | 5.75 | 5.41 | 5.48 | 5.48 | -2.49% | 216,581 |
| Sep 8, 2025 | 5.85 | 5.85 | 5.60 | 5.62 | 5.62 | -1.75% | 482,426 |
| Sep 5, 2025 | 6.00 | 6.20 | 5.66 | 5.72 | 5.72 | -2.89% | 646,957 |
| Sep 4, 2025 | 6.00 | 6.00 | 5.79 | 5.89 | 5.89 | -2.48% | 63,582 |
| Sep 3, 2025 | 5.83 | 6.79 | 5.83 | 6.04 | 6.04 | 3.60% | 1,740,528 |
| Sep 2, 2025 | 5.61 | 6.00 | 5.61 | 5.83 | 5.83 | -1.35% | 305,207 |
| Sep 1, 2025 | 5.98 | 5.98 | 5.70 | 5.91 | 5.91 | 1.20% | 374,859 |
| Aug 29, 2025 | 5.98 | 6.20 | 5.70 | 5.84 | 5.84 | 1.57% | 470,945 |
| Aug 28, 2025 | 5.75 | 5.91 | 5.62 | 5.75 | 5.75 | 2.31% | 227,139 |
| Aug 27, 2025 | 6.00 | 6.00 | 5.51 | 5.62 | 5.62 | -4.91% | 233,264 |
| Aug 26, 2025 | 5.82 | 6.20 | 5.82 | 5.91 | 5.91 | -1.34% | 136,178 |
| Aug 25, 2025 | 6.49 | 6.49 | 5.88 | 5.99 | 5.99 | -5.07% | 379,175 |
| Aug 22, 2025 | 6.00 | 6.74 | 5.62 | 6.31 | 6.31 | 8.79% | 1,695,529 |
| Aug 21, 2025 | 6.00 | 6.11 | 5.34 | 5.80 | 5.80 | -3.81% | 785,296 |
| Aug 20, 2025 | 5.99 | 6.16 | 5.12 | 6.03 | 6.03 | 3.79% | 925,322 |
| Aug 19, 2025 | 5.88 | 6.25 | 5.60 | 5.81 | 5.81 | 3.75% | 1,096,523 |
| Aug 18, 2025 | 5.79 | 5.79 | 5.40 | 5.60 | 5.60 | 3.70% | 218,348 |
| Aug 15, 2025 | 5.80 | 5.80 | 5.16 | 5.40 | 5.40 | -4.93% | 300,982 |
| Aug 13, 2025 | 6.29 | 6.30 | 5.65 | 5.68 | 5.68 | -5.65% | 916,234 |
| Aug 12, 2025 | 6.25 | 6.36 | 5.90 | 6.02 | 6.02 | 1.35% | 3,183,488 |
| Aug 11, 2025 | 5.10 | 5.94 | 5.07 | 5.94 | 5.94 | 20.24% | 4,172,321 |
| Aug 8, 2025 | 4.62 | 5.00 | 4.41 | 4.94 | 4.94 | 11.01% | 1,129,425 |
| Aug 7, 2025 | 4.50 | 4.75 | 4.40 | 4.45 | 4.45 | -1.11% | 132,065 |
| Aug 6, 2025 | 4.43 | 4.64 | 4.41 | 4.50 | 4.50 | 1.58% | 333,888 |
| Aug 5, 2025 | 4.45 | 4.49 | 4.21 | 4.43 | 4.43 | 2.07% | 139,267 |
| Aug 4, 2025 | 4.50 | 4.56 | 4.31 | 4.34 | 4.34 | 0.46% | 92,526 |
| 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 |