The Pakistan General Insurance Company Limited (PSX:PKGI)
Pakistan · Delayed Price · Currency is PKR 14.49
+1.11 (8.30%)
At close: Oct 16, 2025
PSX:PKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 11.99 | 11.99 | 10.50 | 10.93 | 10.93 | -0.82% | 159,004 |
| Sep 17, 2025 | 10.50 | 11.17 | 10.11 | 11.02 | 11.02 | 8.57% | 527,448 |
| Sep 16, 2025 | 10.83 | 10.85 | 10.04 | 10.15 | 10.15 | 0.40% | 14,883 |
| Sep 15, 2025 | 10.75 | 10.75 | 10.75 | 10.11 | 10.11 | - | 107 |
| Sep 12, 2025 | 10.09 | 10.99 | 10.00 | 10.11 | 10.11 | 0.10% | 3,650 |
| Sep 11, 2025 | 10.15 | 10.15 | 9.90 | 10.10 | 10.10 | -1.37% | 512 |
| Sep 10, 2025 | 10.45 | 10.45 | 9.60 | 10.24 | 10.24 | -0.49% | 28,056 |
| Sep 9, 2025 | 10.29 | 10.30 | 9.61 | 10.29 | 10.29 | -0.19% | 624 |
| Sep 8, 2025 | 10.69 | 10.69 | 9.27 | 10.31 | 10.31 | 5.74% | 10,841 |
| Sep 5, 2025 | 11.49 | 11.49 | 9.70 | 9.75 | 9.75 | -7.14% | 81,913 |
| Sep 4, 2025 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | -0.76% | 2,400 |
| Sep 3, 2025 | 10.97 | 11.10 | 10.42 | 10.58 | 10.58 | -3.82% | 5,888 |
| Sep 2, 2025 | 11.30 | 11.45 | 10.55 | 11.00 | 11.00 | -2.65% | 19,192 |
| Sep 1, 2025 | 11.00 | 12.13 | 10.50 | 11.30 | 11.30 | 2.45% | 428,261 |
| 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 |