Pak-Qatar General Takaful Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	11.08	11.48	11.05	11.24	10.47	1.54%	53,300
Apr 3, 2026	10.90	11.49	10.90	11.07	10.31	-2.55%	157,896
Apr 2, 2026	11.03	11.43	11.03	11.36	10.58	-0.70%	160,960
Apr 1, 2026	11.00	11.81	11.00	11.44	10.66	4.76%	397,166
Mar 31, 2026	11.10	11.19	10.73	10.92	10.17	0.65%	21,101
Mar 30, 2026	11.25	11.40	10.50	10.85	10.11	-3.38%	316,962
Mar 27, 2026	11.32	11.50	11.01	11.23	10.46	-0.62%	21,503
Mar 26, 2026	11.65	11.65	11.29	11.30	10.53	-3.00%	129,429
Mar 25, 2026	11.48	11.68	11.25	11.65	10.85	2.92%	331,881
Mar 24, 2026	11.74	11.75	11.20	11.32	10.54	-1.22%	196,985
Mar 19, 2026	11.59	11.65	11.26	11.46	10.68	-1.21%	65,703
Mar 18, 2026	11.50	11.69	11.40	11.60	10.81	2.29%	67,723
Mar 17, 2026	11.50	11.70	11.25	11.34	10.56	0.18%	33,492
Mar 16, 2026	11.30	11.60	11.25	11.32	10.54	-0.61%	139,152
Mar 13, 2026	11.33	11.60	11.15	11.39	10.61	-1.30%	80,804