Reliance Insurance Company Limited (PSX:RICL)
Pakistan · Delayed Price · Currency is PKR 16.16
+0.19 (1.19%)
At close: Oct 17, 2025
PSX:RICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 16.90 | 16.90 | 15.72 | 16.24 | 16.24 | 2.14% | 1,983 |
| Oct 20, 2025 | 15.80 | 16.00 | 15.50 | 15.90 | 15.90 | -1.61% | 15,960 |
| Oct 17, 2025 | 15.90 | 16.30 | 15.77 | 16.16 | 16.16 | 1.19% | 16,757 |
| Oct 16, 2025 | 16.35 | 16.98 | 15.78 | 15.97 | 15.97 | -1.18% | 20,651 |
| Oct 15, 2025 | 17.05 | 17.05 | 16.15 | 16.16 | 16.16 | -1.76% | 1,209 |
| Oct 14, 2025 | 16.99 | 16.99 | 16.40 | 16.45 | 16.45 | -1.02% | 7,921 |
| Oct 13, 2025 | 16.75 | 16.75 | 16.61 | 16.62 | 16.62 | -0.84% | 8,259 |
| Oct 10, 2025 | 16.60 | 17.09 | 16.60 | 16.76 | 16.76 | -0.83% | 18,917 |
| Oct 9, 2025 | 17.30 | 17.48 | 16.90 | 16.90 | 16.90 | 0.36% | 22,749 |
| Oct 8, 2025 | 17.45 | 17.50 | 16.80 | 16.84 | 16.84 | -1.69% | 44,955 |
| Oct 7, 2025 | 17.98 | 17.98 | 17.05 | 17.13 | 17.13 | -0.41% | 26,208 |
| Oct 6, 2025 | 16.45 | 17.40 | 16.40 | 17.20 | 17.20 | 4.18% | 92,673 |
| Oct 3, 2025 | 17.10 | 17.45 | 16.25 | 16.51 | 16.51 | -1.14% | 30,235 |
| Oct 2, 2025 | 17.10 | 17.25 | 16.52 | 16.70 | 16.70 | -2.17% | 48,834 |
| Oct 1, 2025 | 17.95 | 17.95 | 16.30 | 17.07 | 17.07 | 0.06% | 11,969 |
| Sep 30, 2025 | 17.00 | 17.50 | 16.79 | 17.06 | 17.06 | -0.64% | 42,677 |
| Sep 29, 2025 | 16.58 | 18.00 | 16.50 | 17.17 | 17.17 | 2.88% | 24,081 |
| Sep 26, 2025 | 17.60 | 17.60 | 16.51 | 16.69 | 16.69 | -1.82% | 7,972 |
| Sep 25, 2025 | 17.31 | 17.70 | 17.00 | 17.00 | 17.00 | -0.70% | 28,640 |
| Sep 24, 2025 | 17.50 | 17.75 | 17.00 | 17.12 | 17.12 | -1.61% | 37,588 |
| Sep 23, 2025 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -0.57% | 1,612 |
| Sep 22, 2025 | 17.60 | 18.00 | 16.50 | 17.50 | 17.50 | -0.96% | 47,001 |
| Sep 19, 2025 | 18.50 | 18.50 | 17.27 | 17.67 | 17.67 | -0.34% | 36,870 |
| Sep 18, 2025 | 17.28 | 18.00 | 17.28 | 17.73 | 17.73 | -0.39% | 55,185 |
| Sep 17, 2025 | 17.21 | 18.39 | 17.10 | 17.80 | 17.80 | -0.56% | 15,305 |
| Sep 16, 2025 | 19.45 | 19.45 | 17.10 | 17.90 | 17.90 | -2.03% | 74,605 |
| Sep 15, 2025 | 18.50 | 18.80 | 17.55 | 18.27 | 18.27 | 1.05% | 20,704 |
| Sep 12, 2025 | 18.95 | 18.95 | 17.90 | 18.08 | 18.08 | -0.99% | 44,494 |
| Sep 11, 2025 | 18.25 | 19.50 | 17.76 | 18.26 | 18.26 | 2.35% | 117,211 |
| Sep 10, 2025 | 16.70 | 18.25 | 16.70 | 17.84 | 17.84 | -2.57% | 163,729 |
| Sep 9, 2025 | 18.57 | 19.49 | 18.14 | 18.31 | 18.31 | -9.13% | 440,309 |
| Sep 8, 2025 | 22.35 | 22.58 | 20.15 | 20.15 | 20.15 | -10.00% | 873,285 |
| Sep 5, 2025 | 21.21 | 22.39 | 20.40 | 22.39 | 22.39 | 10.02% | 1,466,422 |
| Sep 4, 2025 | 19.10 | 20.89 | 18.20 | 20.35 | 20.35 | 7.16% | 712,858 |
| Sep 3, 2025 | 18.39 | 19.20 | 17.41 | 18.99 | 18.99 | 7.59% | 1,783,192 |
| Sep 2, 2025 | 17.20 | 17.70 | 16.80 | 17.65 | 17.65 | 9.70% | 1,623,070 |
| Sep 1, 2025 | 15.00 | 16.09 | 15.00 | 16.09 | 16.09 | 9.98% | 795,619 |
| 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 |