The Pakistan General Insurance Company Limited (PSX:PKGI)
Pakistan · Delayed Price · Currency is PKR 11.11
+0.20 (1.83%)
At close: Nov 28, 2025
PSX:PKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 12.75 | 13.30 | 12.59 | 13.30 | 13.30 | 10.01% | 283,533 |
| Oct 8, 2025 | 11.00 | 12.09 | 11.00 | 12.09 | 12.09 | 10.01% | 319,879 |
| Oct 7, 2025 | 10.99 | 11.50 | 10.50 | 10.99 | 10.99 | 2.23% | 178,341 |
| Oct 6, 2025 | 11.18 | 12.25 | 10.45 | 10.75 | 10.75 | -4.78% | 20,661 |
| Oct 3, 2025 | 9.64 | 11.35 | 9.64 | 11.29 | 11.29 | 6.91% | 5,122 |
| Oct 2, 2025 | 11.19 | 11.23 | 10.53 | 10.56 | 10.56 | 0.19% | 7,437 |
| Oct 1, 2025 | 11.24 | 11.24 | 10.37 | 10.54 | 10.54 | -1.95% | 5,355 |
| Sep 30, 2025 | 11.30 | 11.30 | 10.20 | 10.75 | 10.75 | 0.56% | 3,984 |
| Sep 29, 2025 | 11.30 | 11.70 | 10.53 | 10.69 | 10.69 | -3.87% | 4,671 |
| Sep 26, 2025 | 11.49 | 11.49 | 10.55 | 11.12 | 11.12 | -2.88% | 6,284 |
| Sep 25, 2025 | 12.00 | 12.00 | 10.78 | 11.45 | 11.45 | 1.51% | 13,071 |
| Sep 24, 2025 | 12.49 | 12.49 | 10.60 | 11.28 | 11.28 | -2.00% | 60,836 |
| Sep 23, 2025 | 11.13 | 11.79 | 11.07 | 11.51 | 11.51 | -0.60% | 72,529 |
| Sep 22, 2025 | 11.40 | 12.23 | 10.99 | 11.58 | 11.58 | 1.76% | 109,441 |
| Sep 19, 2025 | 11.38 | 11.90 | 10.76 | 11.38 | 11.38 | 4.12% | 123,957 |