PICIC Insurance Limited (PSX:PIL)
Pakistan · Delayed Price · Currency is PKR 6.02
+0.01 (0.17%)
At close: May 14, 2026
PICIC Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.31 | 6.31 | 5.93 | 6.02 | 6.02 | 0.17% | 97,122 |
| May 13, 2026 | 6.05 | 6.45 | 6.00 | 6.01 | 6.01 | -4.45% | 82,011 |
| May 12, 2026 | 6.26 | 6.50 | 6.25 | 6.29 | 6.29 | -3.08% | 234,896 |
| May 11, 2026 | 6.01 | 6.65 | 6.01 | 6.49 | 6.49 | 2.20% | 396,630 |
| May 8, 2026 | 6.50 | 6.69 | 6.13 | 6.35 | 6.35 | -2.01% | 238,639 |
| May 7, 2026 | 6.39 | 6.80 | 6.00 | 6.48 | 6.48 | 2.53% | 1,611,590 |
| May 6, 2026 | 5.99 | 6.40 | 5.99 | 6.32 | 6.32 | 5.69% | 1,318,077 |
| May 5, 2026 | 5.71 | 6.04 | 5.60 | 5.98 | 5.98 | 0.34% | 106,764 |
| May 4, 2026 | 6.84 | 6.84 | 5.90 | 5.96 | 5.96 | 0.68% | 1,045,496 |
| Apr 30, 2026 | 4.78 | 5.92 | 4.75 | 5.92 | 5.92 | 20.33% | 1,665,416 |
| Apr 29, 2026 | 5.40 | 5.60 | 4.77 | 4.92 | 4.92 | -8.89% | 777,549 |
| Apr 28, 2026 | 5.00 | 5.50 | 4.85 | 5.40 | 5.40 | 6.51% | 853,495 |
| Apr 27, 2026 | 5.36 | 5.45 | 5.00 | 5.07 | 5.07 | -7.48% | 468,545 |
| Apr 24, 2026 | 5.55 | 5.63 | 5.35 | 5.48 | 5.48 | -3.52% | 237,057 |
| Apr 23, 2026 | 5.80 | 5.95 | 5.55 | 5.68 | 5.68 | -2.24% | 630,603 |
| Apr 22, 2026 | 5.28 | 5.98 | 5.25 | 5.81 | 5.81 | 1.04% | 607,647 |
| Apr 21, 2026 | 6.18 | 6.18 | 5.70 | 5.75 | 5.75 | -4.96% | 829,314 |
| Apr 20, 2026 | 5.93 | 6.60 | 5.65 | 6.05 | 6.05 | 2.20% | 4,620,350 |
| Apr 17, 2026 | 5.29 | 5.93 | 5.10 | 5.92 | 5.92 | 20.08% | 3,198,183 |
| Apr 16, 2026 | 4.14 | 5.15 | 4.06 | 4.93 | 4.93 | 18.80% | 777,773 |
| Apr 15, 2026 | 4.20 | 4.20 | 3.86 | 4.15 | 4.15 | 3.75% | 36,927 |
| Apr 14, 2026 | 4.09 | 4.09 | 3.75 | 4.00 | 4.00 | -1.48% | 63,668 |
| Apr 13, 2026 | 3.97 | 3.97 | 3.95 | 4.06 | 4.06 | - | 161 |
| Apr 10, 2026 | 4.10 | 4.10 | 3.92 | 4.06 | 4.06 | 3.05% | 73,965 |
| Apr 9, 2026 | 3.75 | 3.99 | 3.72 | 3.94 | 3.94 | 5.07% | 96,108 |
| Apr 8, 2026 | 3.60 | 3.95 | 3.60 | 3.75 | 3.75 | 5.63% | 52,402 |
| Apr 7, 2026 | 3.80 | 3.80 | 3.35 | 3.55 | 3.55 | -2.47% | 37,688 |
| Apr 6, 2026 | 3.53 | 3.93 | 3.53 | 3.64 | 3.64 | -1.09% | 21,604 |
| Apr 3, 2026 | 3.75 | 3.80 | 3.53 | 3.68 | 3.68 | 0.27% | 56,024 |
| Apr 2, 2026 | 3.85 | 3.90 | 3.50 | 3.67 | 3.67 | -4.68% | 90,951 |
| Apr 1, 2026 | 3.94 | 3.94 | 3.79 | 3.85 | 3.85 | 0.26% | 4,761 |
| Mar 31, 2026 | 3.85 | 3.90 | 3.60 | 3.84 | 3.84 | 6.67% | 8,313 |
| Mar 30, 2026 | 3.62 | 3.97 | 3.60 | 3.60 | 3.60 | -9.77% | 20,568 |
| Mar 27, 2026 | 3.74 | 3.99 | 3.45 | 3.99 | 3.99 | 3.10% | 8,068 |
| Mar 26, 2026 | 3.90 | 3.99 | 3.74 | 3.87 | 3.87 | -0.77% | 6,386 |
| Mar 25, 2026 | 4.05 | 4.05 | 3.68 | 3.90 | 3.90 | 0.26% | 13,409 |
| Mar 24, 2026 | 3.90 | 3.99 | 3.89 | 3.89 | 3.89 | - | 9,455 |
| Mar 19, 2026 | 3.99 | 3.99 | 3.80 | 3.89 | 3.89 | - | 13 |
| Mar 18, 2026 | 3.87 | 3.90 | 3.64 | 3.89 | 3.89 | 0.78% | 55,732 |
| Mar 17, 2026 | 3.89 | 3.89 | 3.85 | 3.86 | 3.86 | 1.58% | 2,785 |
| Mar 16, 2026 | 3.80 | 3.95 | 3.71 | 3.80 | 3.80 | 4.97% | 49,143 |
| Mar 13, 2026 | 3.85 | 3.85 | 3.54 | 3.62 | 3.62 | 5.54% | 11,441 |
| Mar 12, 2026 | 4.29 | 4.29 | 3.38 | 3.43 | 3.43 | -12.28% | 63,872 |
| Mar 11, 2026 | 4.16 | 4.16 | 3.80 | 3.91 | 3.91 | -1.51% | 30,536 |
| Mar 10, 2026 | 4.75 | 4.75 | 3.72 | 3.97 | 3.97 | 5.03% | 166,378 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.66 | 3.78 | 3.78 | -0.53% | 4,668 |
| Mar 6, 2026 | 4.19 | 4.19 | 3.50 | 3.80 | 3.80 | -4.76% | 18,108 |
| Mar 5, 2026 | 3.90 | 4.05 | 3.70 | 3.99 | 3.99 | 10.83% | 97,167 |
| Mar 4, 2026 | 3.65 | 3.70 | 3.40 | 3.60 | 3.60 | -1.37% | 30,666 |
| Mar 3, 2026 | 3.32 | 3.80 | 3.02 | 3.65 | 3.65 | 10.27% | 273,164 |