Reliance Insurance Company Limited (PSX:RICL)
Pakistan · Delayed Price · Currency is PKR 14.63
+1.23 (9.18%)
At close: Aug 29, 2025
PSX:RICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.00 | 14.74 | 13.50 | 14.63 | 14.63 | 9.18% | 1,551,670 |
| Aug 28, 2025 | 12.60 | 13.97 | 12.00 | 13.40 | 13.40 | 5.51% | 609,984 |
| Aug 27, 2025 | 12.87 | 12.87 | 12.59 | 12.70 | 12.70 | 1.76% | 22,664 |
| Aug 26, 2025 | 12.52 | 12.88 | 12.46 | 12.48 | 12.48 | -0.24% | 16,296 |
| Aug 25, 2025 | 12.94 | 12.94 | 12.50 | 12.51 | 12.51 | -0.08% | 12,135 |
| Aug 22, 2025 | 12.52 | 12.75 | 12.50 | 12.52 | 12.52 | 0.64% | 13,296 |
| Aug 21, 2025 | 12.53 | 12.65 | 12.40 | 12.44 | 12.44 | -0.64% | 43,345 |
| Aug 20, 2025 | 12.50 | 12.80 | 12.50 | 12.52 | 12.52 | -2.72% | 59,634 |
| Aug 19, 2025 | 12.45 | 12.90 | 12.45 | 12.87 | 12.87 | 3.04% | 42,486 |
| Aug 18, 2025 | 12.45 | 12.77 | 12.45 | 12.49 | 12.49 | -2.35% | 11,080 |
| Aug 15, 2025 | 12.73 | 12.80 | 12.48 | 12.79 | 12.79 | 1.51% | 6,765 |
| Aug 13, 2025 | 12.43 | 12.73 | 12.43 | 12.60 | 12.60 | 1.20% | 19,424 |
| Aug 12, 2025 | 12.85 | 12.85 | 12.35 | 12.45 | 12.45 | -0.40% | 8,016 |
| Aug 11, 2025 | 12.77 | 12.77 | 12.31 | 12.50 | 12.50 | 3.73% | 6,724 |
| Aug 8, 2025 | 12.69 | 12.87 | 11.87 | 12.05 | 12.05 | -5.04% | 15,454 |
| Aug 7, 2025 | 12.25 | 12.76 | 12.25 | 12.69 | 12.69 | 4.62% | 10,430 |
| Aug 6, 2025 | 12.80 | 12.85 | 11.29 | 12.13 | 12.13 | -2.65% | 10,264 |
| Aug 5, 2025 | 12.50 | 12.75 | 12.36 | 12.46 | 12.46 | -0.40% | 24,162 |
| Aug 4, 2025 | 12.80 | 12.80 | 12.50 | 12.51 | 12.51 | -0.08% | 12,455 |
| Aug 1, 2025 | 12.25 | 12.80 | 12.25 | 12.52 | 12.52 | -0.56% | 31,117 |
| Jul 31, 2025 | 12.60 | 12.89 | 12.27 | 12.59 | 12.59 | -0.08% | 127,699 |
| Jul 30, 2025 | 12.94 | 12.95 | 12.29 | 12.60 | 12.60 | 3.19% | 32,326 |
| Jul 29, 2025 | 12.85 | 12.85 | 12.12 | 12.21 | 12.21 | -4.24% | 129,434 |
| Jul 28, 2025 | 13.20 | 13.20 | 12.65 | 12.75 | 12.75 | 2.25% | 7,474 |
| Jul 25, 2025 | 12.98 | 12.98 | 12.45 | 12.47 | 12.47 | -1.34% | 30,672 |
| Jul 24, 2025 | 13.39 | 13.42 | 12.42 | 12.64 | 12.64 | -3.44% | 60,000 |
| Jul 23, 2025 | 12.36 | 13.35 | 12.36 | 13.09 | 13.09 | 4.97% | 120,233 |
| Jul 22, 2025 | 12.46 | 12.65 | 12.38 | 12.47 | 12.47 | 0.56% | 46,825 |
| Jul 21, 2025 | 12.69 | 12.69 | 12.26 | 12.40 | 12.40 | 0.57% | 19,179 |
| Jul 18, 2025 | 12.99 | 12.99 | 12.11 | 12.33 | 12.33 | -2.14% | 52,742 |
| Jul 17, 2025 | 12.00 | 12.70 | 12.00 | 12.60 | 12.60 | 1.12% | 44,873 |
| Jul 16, 2025 | 12.50 | 12.75 | 11.80 | 12.46 | 12.46 | -0.32% | 77,220 |
| Jul 15, 2025 | 12.80 | 13.00 | 12.01 | 12.50 | 12.50 | 2.21% | 458,152 |
| Jul 14, 2025 | 11.25 | 12.23 | 11.25 | 12.23 | 12.23 | 9.98% | 474,163 |
| Jul 11, 2025 | 11.00 | 11.40 | 11.00 | 11.12 | 11.12 | 3.25% | 133,299 |
| Jul 10, 2025 | 11.00 | 11.00 | 10.01 | 10.77 | 10.77 | 0.65% | 85,532 |
| Jul 9, 2025 | 10.36 | 10.70 | 10.36 | 10.70 | 10.70 | 1.42% | 23,413 |
| Jul 8, 2025 | 10.59 | 10.75 | 10.41 | 10.55 | 10.55 | 5.18% | 17,678 |
| Jul 7, 2025 | 10.75 | 11.00 | 10.02 | 10.03 | 10.03 | -4.39% | 134,871 |
| Jul 4, 2025 | 10.40 | 10.50 | 10.12 | 10.49 | 10.49 | 1.84% | 44,771 |
| Jul 3, 2025 | 10.48 | 10.49 | 10.26 | 10.30 | 10.30 | 0.98% | 26,063 |
| Jul 2, 2025 | 10.25 | 10.30 | 10.11 | 10.20 | 10.20 | 1.80% | 118,258 |
| Jul 1, 2025 | 10.40 | 10.40 | 10.02 | 10.02 | 10.02 | -1.76% | 50,033 |
| Jun 30, 2025 | 10.25 | 10.50 | 10.10 | 10.20 | 10.20 | 1.39% | 59,706 |
| Jun 27, 2025 | 10.00 | 10.50 | 10.00 | 10.06 | 10.06 | 1.62% | 112,901 |
| Jun 26, 2025 | 9.94 | 9.95 | 9.25 | 9.90 | 9.90 | 2.48% | 448,503 |
| Jun 25, 2025 | 9.75 | 9.84 | 9.10 | 9.66 | 9.66 | -1.43% | 58,516 |
| Jun 24, 2025 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | 1.03% | 9,275 |
| Jun 23, 2025 | 9.98 | 9.98 | 9.50 | 9.70 | 9.70 | - | 553 |
| Jun 20, 2025 | 9.40 | 9.98 | 9.40 | 9.70 | 9.70 | 2.11% | 27,015 |