Pak-Qatar General Takaful Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	15.01	15.27	14.80	14.93	14.93	-0.53%	872,747
Jun 18, 2026	15.10	15.48	14.81	15.01	15.01	0.74%	1,748,689
Jun 17, 2026	14.91	15.25	14.80	14.90	14.90	-0.13%	1,096,496
Jun 16, 2026	14.99	15.51	14.67	14.92	14.92	-0.40%	1,965,475
Jun 15, 2026	15.70	15.96	14.80	14.98	14.98	-2.85%	1,643,556
Jun 12, 2026	16.79	17.24	15.25	15.42	15.42	-7.94%	3,407,793
Jun 11, 2026	16.85	17.85	16.32	16.75	16.75	0.96%	4,693,922
Jun 10, 2026	16.66	17.49	16.10	16.59	16.59	-4.33%	3,989,388
Jun 9, 2026	19.49	19.80	16.53	17.34	17.34	-5.61%	12,449,590
Jun 8, 2026	17.00	18.37	16.91	18.37	18.37	10.00%	19,802,746
Jun 5, 2026	16.30	16.70	16.02	16.70	16.70	10.01%	11,790,940
Jun 4, 2026	13.98	15.18	13.74	15.18	15.18	10.00%	7,004,000
Jun 3, 2026	14.26	14.75	13.44	13.80	13.80	-4.70%	1,997,523
Jun 2, 2026	14.50	15.22	14.16	14.48	14.48	4.62%	4,610,170
Jun 1, 2026	13.25	14.09	11.84	13.84	13.84	5.17%	1,788,678
May 29, 2026	13.00	13.24	13.00	13.16	13.16	1.46%	219,896
May 25, 2026	13.01	13.17	12.90	12.97	12.97	0.31%	86,630
May 22, 2026	12.90	12.99	12.70	12.93	12.93	0.31%	146,897
May 21, 2026	12.90	13.00	12.80	12.89	12.89	0.62%	108,363
May 20, 2026	12.73	12.91	12.52	12.81	12.81	1.26%	47,265
May 19, 2026	12.70	13.00	12.51	12.65	12.65	-0.39%	52,220
May 18, 2026	12.60	12.90	11.76	12.70	12.70	-2.31%	124,659
May 15, 2026	13.10	13.19	12.80	13.00	13.00	-	34,730
May 14, 2026	13.18	13.20	12.92	13.00	13.00	-0.31%	117,263
May 13, 2026	13.16	13.16	12.96	13.04	13.04	0.23%	282,040
May 12, 2026	13.17	13.17	12.95	13.01	13.01	0.23%	125,270
May 11, 2026	12.91	13.30	12.63	12.98	12.98	-0.69%	131,056
May 8, 2026	13.18	13.20	13.00	13.07	13.07	-0.08%	406,669
May 7, 2026	13.10	13.30	13.00	13.08	13.08	-0.30%	234,560
May 6, 2026	13.10	13.39	13.05	13.12	13.12	0.38%	185,418
May 5, 2026	13.00	13.29	13.00	13.07	13.07	-0.31%	243,210
May 4, 2026	13.00	13.29	13.00	13.11	13.11	0.92%	149,962
Apr 30, 2026	12.50	13.17	12.50	12.99	12.99	1.25%	341,580
Apr 29, 2026	13.30	13.38	12.51	12.83	12.83	-2.80%	280,201
Apr 28, 2026	13.06	13.28	13.06	13.20	13.20	-0.83%	189,962
Apr 27, 2026	13.48	13.48	12.81	13.31	13.31	-0.45%	166,111
Apr 24, 2026	13.02	13.40	13.02	13.37	13.37	1.60%	98,245
Apr 23, 2026	13.28	13.28	13.01	13.16	13.16	-0.90%	170,970
Apr 22, 2026	13.60	13.60	13.21	13.28	13.28	-2.35%	326,377
Apr 21, 2026	14.60	14.82	13.52	14.60	13.60	0.07%	1,811,751
Apr 20, 2026	14.50	14.95	14.30	14.59	13.59	-1.15%	1,269,962
Apr 17, 2026	14.50	14.80	14.31	14.76	13.75	2.86%	1,383,499
Apr 16, 2026	14.60	14.75	14.20	14.35	13.37	-1.03%	766,846
Apr 15, 2026	14.49	14.90	14.11	14.50	13.51	1.83%	1,824,944
Apr 14, 2026	14.04	14.46	14.04	14.24	13.26	1.50%	1,437,221
Apr 13, 2026	13.49	14.46	13.49	14.03	13.07	1.52%	3,500,449
Apr 10, 2026	13.50	14.50	13.50	13.82	12.87	4.86%	5,625,783
Apr 9, 2026	12.30	13.18	11.95	13.18	12.28	10.02%	5,235,557
Apr 8, 2026	12.22	12.22	11.10	11.98	11.16	6.39%	633,161
Apr 7, 2026	11.24	11.35	11.11	11.26	10.49	0.18%	77,519