The Pakistan General Insurance Company Limited (PSX:PKGI)
Pakistan · Delayed Price · Currency is PKR 11.90
-0.03 (-0.25%)
At close: Dec 19, 2025
PSX:PKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.15 | 12.15 | 11.57 | 11.90 | 11.90 | -0.25% | 17,873 |
| Dec 18, 2025 | 12.47 | 12.47 | 11.91 | 11.93 | 11.93 | -1.89% | 35,267 |
| Dec 17, 2025 | 12.01 | 12.40 | 12.00 | 12.16 | 12.16 | -0.25% | 30,719 |
| Dec 16, 2025 | 12.49 | 12.51 | 12.05 | 12.19 | 12.19 | -0.08% | 63,791 |
| Dec 15, 2025 | 11.97 | 12.91 | 11.88 | 12.20 | 12.20 | 3.92% | 262,408 |
| Dec 12, 2025 | 11.60 | 11.80 | 11.50 | 11.74 | 11.74 | -1.10% | 37,999 |
| Dec 11, 2025 | 11.35 | 12.35 | 10.71 | 11.87 | 11.87 | 3.76% | 221,006 |
| Dec 10, 2025 | 11.58 | 11.70 | 11.16 | 11.44 | 11.44 | -0.35% | 17,603 |
| Dec 9, 2025 | 11.48 | 11.84 | 11.40 | 11.48 | 11.48 | 2.50% | 19,627 |
| Dec 8, 2025 | 11.05 | 11.38 | 11.00 | 11.20 | 11.20 | -3.03% | 25,296 |
| Dec 5, 2025 | 11.48 | 11.55 | 11.48 | 11.55 | 11.55 | 0.43% | 11,813 |
| Dec 4, 2025 | 11.48 | 11.50 | 11.48 | 11.50 | 11.50 | 3.60% | 3,015 |
| Dec 3, 2025 | 11.48 | 11.85 | 11.10 | 11.10 | 11.10 | -2.63% | 25,928 |
| Dec 2, 2025 | 11.22 | 11.44 | 11.22 | 11.40 | 11.40 | 0.62% | 11,168 |
| Dec 1, 2025 | 11.01 | 11.94 | 11.00 | 11.33 | 11.33 | 1.98% | 49,482 |
| Nov 28, 2025 | 11.39 | 11.47 | 10.56 | 11.11 | 11.11 | 1.83% | 34,386 |
| Nov 27, 2025 | 11.47 | 11.48 | 10.79 | 10.91 | 10.91 | -0.82% | 11,709 |
| Nov 26, 2025 | 11.25 | 12.19 | 10.66 | 11.00 | 11.00 | -7.09% | 90,092 |
| Nov 25, 2025 | 11.90 | 12.29 | 11.60 | 11.84 | 11.84 | -0.25% | 4,925 |
| Nov 24, 2025 | 12.49 | 12.59 | 11.85 | 11.87 | 11.87 | -1.74% | 22,775 |
| Nov 21, 2025 | 12.50 | 13.45 | 12.00 | 12.08 | 12.08 | -4.05% | 125,277 |
| Nov 20, 2025 | 11.88 | 13.44 | 11.88 | 12.59 | 12.59 | -0.24% | 86,197 |
| Nov 19, 2025 | 13.67 | 13.67 | 12.36 | 12.62 | 12.62 | -8.08% | 370,861 |
| Nov 18, 2025 | 15.00 | 15.10 | 13.73 | 13.73 | 13.73 | -9.97% | 327,582 |
| Nov 17, 2025 | 17.00 | 17.00 | 15.25 | 15.25 | 15.25 | -9.98% | 113,078 |
| Nov 14, 2025 | 17.32 | 17.33 | 15.10 | 16.94 | 16.94 | 7.56% | 59,521 |
| Nov 13, 2025 | 14.70 | 15.75 | 14.70 | 15.75 | 15.75 | -0.06% | 175,802 |
| Nov 11, 2025 | 15.60 | 15.60 | 15.31 | 15.76 | 15.76 | - | 455 |
| Nov 10, 2025 | 16.00 | 16.00 | 15.10 | 15.76 | 15.76 | 0.45% | 2,005 |
| Nov 7, 2025 | 16.40 | 16.44 | 15.08 | 15.69 | 15.69 | -3.15% | 4,240 |
| Nov 6, 2025 | 15.94 | 17.25 | 15.11 | 16.20 | 16.20 | 2.86% | 46,942 |
| Nov 5, 2025 | 15.25 | 15.98 | 14.08 | 15.75 | 15.75 | 3.62% | 20,348 |
| Nov 4, 2025 | 16.60 | 16.60 | 15.04 | 15.20 | 15.20 | -5.59% | 224,242 |
| Nov 3, 2025 | 16.45 | 16.45 | 14.25 | 16.10 | 16.10 | 1.71% | 169,580 |
| Oct 31, 2025 | 15.00 | 16.00 | 15.00 | 15.83 | 15.83 | 2.39% | 16,917 |
| Oct 30, 2025 | 15.88 | 15.88 | 15.00 | 15.46 | 15.46 | -0.90% | 5,510 |
| Oct 29, 2025 | 15.12 | 15.69 | 15.11 | 15.60 | 15.60 | -1.27% | 8,467 |
| Oct 28, 2025 | 16.00 | 16.30 | 15.40 | 15.80 | 15.80 | 1.09% | 25,037 |
| Oct 27, 2025 | 15.97 | 15.97 | 14.80 | 15.63 | 15.63 | -2.13% | 16,541 |
| Oct 24, 2025 | 15.50 | 16.60 | 14.60 | 15.97 | 15.97 | 2.97% | 38,728 |
| Oct 23, 2025 | 15.40 | 16.89 | 15.00 | 15.51 | 15.51 | 0.19% | 31,648 |
| Oct 22, 2025 | 15.50 | 16.00 | 15.30 | 15.48 | 15.48 | -2.21% | 17,234 |
| Oct 21, 2025 | 17.46 | 17.76 | 15.30 | 15.83 | 15.83 | -3.59% | 127,912 |
| Oct 20, 2025 | 15.65 | 17.48 | 15.11 | 16.42 | 16.42 | 3.34% | 195,896 |
| Oct 17, 2025 | 14.00 | 15.94 | 13.90 | 15.89 | 15.89 | 9.66% | 186,724 |
| Oct 16, 2025 | 13.35 | 14.72 | 13.00 | 14.49 | 14.49 | 8.30% | 276,443 |
| Oct 15, 2025 | 13.00 | 13.80 | 12.76 | 13.38 | 13.38 | -0.22% | 107,812 |
| Oct 14, 2025 | 15.75 | 15.75 | 13.28 | 13.41 | 13.41 | -9.08% | 329,164 |
| Oct 13, 2025 | 14.80 | 15.90 | 13.57 | 14.75 | 14.75 | 0.82% | 484,757 |
| Oct 10, 2025 | 14.38 | 14.63 | 12.13 | 14.63 | 14.63 | 10.00% | 206,710 |