The Pakistan General Insurance Company Limited (PSX:PKGI)
Pakistan · Delayed Price · Currency is PKR 11.30
+0.27 (2.45%)
At close: Sep 1, 2025
PSX:PKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.85 | 11.39 | 10.01 | 11.03 | 11.03 | 5.05% | 12,371 |
| Aug 28, 2025 | 10.14 | 10.80 | 9.85 | 10.50 | 10.50 | -3.76% | 30,408 |
| Aug 27, 2025 | 10.77 | 11.30 | 10.10 | 10.91 | 10.91 | 1.30% | 9,263 |
| Aug 26, 2025 | 10.35 | 10.77 | 10.31 | 10.77 | 10.77 | - | 1,156 |
| Aug 25, 2025 | 11.49 | 11.49 | 10.15 | 10.77 | 10.77 | -2.71% | 70,347 |
| Aug 22, 2025 | 10.99 | 11.48 | 10.02 | 11.07 | 11.07 | 6.03% | 61,136 |
| Aug 21, 2025 | 10.11 | 10.60 | 10.00 | 10.44 | 10.44 | 0.29% | 16,421 |
| Aug 20, 2025 | 10.11 | 10.90 | 10.11 | 10.41 | 10.41 | 2.16% | 2,495 |
| Aug 19, 2025 | 10.93 | 10.93 | 10.11 | 10.19 | 10.19 | -3.32% | 14,930 |
| Aug 18, 2025 | 11.19 | 11.19 | 10.51 | 10.54 | 10.54 | -9.76% | 131,977 |
| Aug 15, 2025 | 11.20 | 12.22 | 10.15 | 11.68 | 11.68 | 5.13% | 94,014 |
| Aug 13, 2025 | 11.00 | 11.45 | 10.70 | 11.11 | 11.11 | 3.45% | 43,751 |
| Aug 12, 2025 | 11.49 | 11.49 | 10.02 | 10.74 | 10.74 | -0.65% | 19,602 |
| Aug 11, 2025 | 10.94 | 11.20 | 10.80 | 10.81 | 10.81 | -0.92% | 24,971 |
| Aug 8, 2025 | 11.39 | 11.39 | 10.21 | 10.91 | 10.91 | 5.11% | 71,987 |
| Aug 7, 2025 | 10.00 | 10.38 | 9.40 | 10.38 | 10.38 | 10.66% | 99,882 |
| Aug 6, 2025 | 9.00 | 9.40 | 8.88 | 9.38 | 9.38 | 4.22% | 25,592 |
| Aug 5, 2025 | 9.30 | 9.31 | 9.00 | 9.00 | 9.00 | 0.45% | 5,753 |
| Aug 4, 2025 | 8.73 | 9.50 | 8.55 | 8.96 | 8.96 | -4.48% | 17,242 |
| 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 |