The Pakistan General Insurance Company Limited (PSX:PKGI)
Pakistan · Delayed Price · Currency is PKR 9.00
-0.48 (-5.06%)
At close: Jul 31, 2025
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.50 | 9.80 | 8.01 | 9.38 | 9.38 | 4.22% | 25,790 |
| Jul 31, 2025 | 10.47 | 10.48 | 9.00 | 9.00 | 9.00 | -5.06% | 12,419 |
| Jul 30, 2025 | 9.35 | 10.96 | 9.33 | 9.48 | 9.48 | -8.58% | 58,365 |
| Jul 29, 2025 | 11.00 | 11.00 | 10.00 | 10.37 | 10.37 | -5.64% | 7,209 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.30 | 10.99 | 10.99 | 0.83% | 1,805 |
| Jul 25, 2025 | 10.90 | 11.94 | 10.45 | 10.90 | 10.90 | -1.45% | 19,766 |
| Jul 24, 2025 | 10.20 | 11.88 | 10.20 | 11.06 | 11.06 | 2.41% | 36,560 |
| Jul 23, 2025 | 11.65 | 11.65 | 10.31 | 10.80 | 10.80 | -2.17% | 14,893 |
| Jul 22, 2025 | 10.31 | 11.25 | 10.25 | 11.04 | 11.04 | 7.92% | 125,051 |
| Jul 21, 2025 | 10.90 | 10.99 | 10.23 | 10.23 | 10.23 | -4.03% | 511 |
| Jul 18, 2025 | 10.90 | 11.30 | 10.01 | 10.66 | 10.66 | 3.00% | 29,433 |
| Jul 17, 2025 | 10.90 | 10.90 | 10.00 | 10.35 | 10.35 | -3.36% | 18,951 |
| Jul 16, 2025 | 10.74 | 10.75 | 10.30 | 10.71 | 10.71 | 1.81% | 5,652 |
| Jul 15, 2025 | 10.60 | 10.94 | 10.01 | 10.52 | 10.52 | -4.36% | 27,424 |
| Jul 14, 2025 | 11.88 | 11.88 | 10.55 | 11.00 | 11.00 | 0.73% | 9,244 |
| Jul 11, 2025 | 11.91 | 12.24 | 10.50 | 10.92 | 10.92 | -2.85% | 94,549 |
| Jul 10, 2025 | 10.99 | 11.55 | 10.99 | 11.24 | 11.24 | 7.05% | 237,114 |
| Jul 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 100 |
| Jul 8, 2025 | 10.50 | 11.00 | 10.35 | 10.50 | 10.50 | -4.55% | 15,092 |
| Jul 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 600 |
| Jul 2, 2025 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 3.77% | 10,001 |
| Jul 1, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 0.95% | 1,102 |
| Jun 30, 2025 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | - | 2,260 |
| Jun 27, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -2.33% | 501 |
| Jun 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.47% | 2,001 |
| Jun 24, 2025 | 11.00 | 11.20 | 10.55 | 10.91 | 10.91 | -0.82% | 34,852 |
| Jun 23, 2025 | 11.00 | 11.00 | 10.60 | 11.00 | 11.00 | - | 24,406 |
| Jun 20, 2025 | 11.00 | 11.50 | 10.90 | 11.00 | 11.00 | - | 16,826 |
| Jun 19, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.46% | 9,000 |
| Jun 18, 2025 | 10.90 | 11.00 | 10.71 | 10.95 | 10.95 | -0.45% | 7,750 |
| Jun 17, 2025 | 11.00 | 11.00 | 10.65 | 11.00 | 11.00 | 1.85% | 6,004 |
| Jun 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 4,100 |
| Jun 13, 2025 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 0.36% | 8,000 |
| Jun 12, 2025 | 11.00 | 11.00 | 10.65 | 10.96 | 10.96 | 2.33% | 1,140 |
| Jun 11, 2025 | 10.70 | 10.90 | 10.60 | 10.71 | 10.71 | -2.64% | 5,400 |
| Jun 10, 2025 | 11.00 | 11.30 | 10.52 | 11.00 | 11.00 | - | 46,650 |
| Jun 5, 2025 | 10.99 | 11.00 | 10.50 | 11.00 | 11.00 | 4.96% | 3,511 |
| Jun 4, 2025 | 10.99 | 10.99 | 10.52 | 10.48 | 10.48 | - | 13 |
| Jun 3, 2025 | 10.40 | 10.45 | 10.40 | 10.48 | 10.48 | - | 103 |
| Jun 2, 2025 | 11.25 | 11.25 | 10.40 | 10.48 | 10.48 | -3.85% | 17,023 |
| May 30, 2025 | 11.00 | 11.50 | 10.71 | 10.90 | 10.90 | - | 982,421 |
| May 29, 2025 | 11.00 | 11.00 | 10.72 | 10.90 | 10.90 | -0.91% | 8,568 |
| May 27, 2025 | 10.76 | 11.00 | 10.76 | 11.00 | 11.00 | -0.54% | 5,804 |
| May 26, 2025 | 10.67 | 11.10 | 10.67 | 11.06 | 11.06 | 1.56% | 4,300 |
| May 23, 2025 | 11.60 | 11.60 | 10.70 | 10.89 | 10.89 | 0.74% | 21,121 |
| May 22, 2025 | 12.41 | 12.41 | 10.80 | 10.81 | 10.81 | -4.17% | 360,031 |
| May 21, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 10.05% | 42,258 |
| May 20, 2025 | 9.25 | 10.25 | 9.00 | 10.25 | 10.25 | 10.81% | 20,009 |
| May 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1,677 |
| May 15, 2025 | 9.80 | 9.80 | 9.40 | 9.25 | 9.25 | - | 11 |