Reliance Insurance Company Limited (PSX:RICL)
Pakistan · Delayed Price · Currency is PKR 12.52
-0.07 (-0.56%)
At close: Aug 1, 2025
PSX:RICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 9.52 | 9.98 | 9.50 | 9.50 | 9.50 | -2.46% | 115,490 |
| Jun 18, 2025 | 9.50 | 10.00 | 9.50 | 9.74 | 9.74 | 1.88% | 8,799 |
| Jun 17, 2025 | 9.80 | 9.80 | 9.36 | 9.56 | 9.56 | -2.15% | 30,077 |
| Jun 16, 2025 | 10.00 | 10.00 | 9.75 | 9.77 | 9.77 | -2.20% | 119,896 |
| Jun 13, 2025 | 10.60 | 10.60 | 9.96 | 9.99 | 9.99 | -6.72% | 138,706 |
| Jun 12, 2025 | 10.50 | 10.95 | 10.50 | 10.71 | 10.71 | -2.64% | 17,324 |
| Jun 11, 2025 | 10.40 | 11.00 | 10.10 | 11.00 | 11.00 | 3.77% | 4,001 |
| Jun 10, 2025 | 10.80 | 10.80 | 10.40 | 10.60 | 10.60 | -2.48% | 2,119 |
| Jun 5, 2025 | 10.99 | 10.99 | 10.62 | 10.87 | 10.87 | -1.00% | 925 |
| Jun 4, 2025 | 10.32 | 11.00 | 10.32 | 10.98 | 10.98 | 4.47% | 8,138 |
| Jun 3, 2025 | 11.00 | 11.00 | 10.50 | 10.51 | 10.51 | 0.10% | 5,106 |
| Jun 2, 2025 | 11.50 | 11.50 | 10.50 | 10.50 | 10.50 | -3.58% | 9,098 |
| May 30, 2025 | 11.50 | 11.50 | 10.50 | 10.89 | 10.89 | 2.16% | 7,111 |
| May 29, 2025 | 10.52 | 11.38 | 10.52 | 10.66 | 10.66 | 1.52% | 1,164 |
| May 27, 2025 | 10.30 | 10.79 | 10.25 | 10.50 | 10.50 | 1.35% | 11,024 |
| May 26, 2025 | 10.32 | 10.87 | 10.22 | 10.36 | 10.36 | 0.39% | 3,815 |
| May 23, 2025 | 10.40 | 10.40 | 10.32 | 10.32 | 10.32 | 0.10% | 1,502 |
| May 22, 2025 | 10.40 | 10.90 | 10.40 | 10.31 | 10.31 | - | 110 |
| May 21, 2025 | 10.70 | 10.70 | 10.30 | 10.31 | 10.31 | 0.19% | 1,500 |