Reliance Insurance Company Limited (PSX:RICL)
Pakistan · Delayed Price · Currency is PKR 11.45
-0.06 (-0.52%)
At close: Oct 8, 2026
PSX:RICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11.65 | 11.70 | 11.45 | 11.45 | 11.45 | -0.52% | 14,161 |
| Oct 7, 2026 | 11.40 | 11.70 | 11.40 | 11.51 | 11.51 | -1.79% | 26,036 |
| Oct 6, 2026 | 11.50 | 11.72 | 11.31 | 11.72 | 11.72 | 1.91% | 21,100 |
| Oct 5, 2026 | 11.74 | 11.74 | 11.50 | 11.50 | 11.50 | 1.59% | 1,113 |
| Oct 2, 2026 | 11.50 | 11.70 | 11.30 | 11.32 | 11.32 | - | 13,200 |
| Oct 1, 2026 | 11.75 | 11.75 | 11.27 | 11.32 | 11.32 | -2.41% | 14,602 |
| Sep 30, 2026 | 11.51 | 11.70 | 11.31 | 11.60 | 11.60 | -1.69% | 14,498 |
| Sep 29, 2026 | 11.97 | 11.97 | 11.79 | 11.80 | 11.80 | - | 170 |
| Sep 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.90% | 550 |
| Sep 25, 2026 | 11.95 | 11.95 | 11.94 | 11.58 | 11.58 | - | 2,159 |
| Sep 24, 2026 | 11.90 | 11.93 | 11.56 | 11.58 | 11.58 | -1.86% | 1,815 |
| Sep 23, 2026 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | 0.17% | 86,895 |
| Sep 22, 2026 | 12.00 | 12.15 | 11.68 | 11.78 | 11.78 | 0.26% | 4,188 |
| Sep 21, 2026 | 11.90 | 12.15 | 11.55 | 11.75 | 11.75 | -1.26% | 14,891 |
| Sep 18, 2026 | 11.95 | 12.00 | 11.50 | 11.90 | 11.90 | 1.80% | 12,777 |
| Sep 17, 2026 | 11.70 | 11.74 | 11.25 | 11.69 | 11.69 | 5.70% | 2,101 |
| Sep 16, 2026 | 11.35 | 11.99 | 11.00 | 11.06 | 11.06 | -2.56% | 31,261 |
| Sep 15, 2026 | 11.98 | 11.98 | 11.14 | 11.35 | 11.35 | -1.48% | 15,393 |
| Sep 14, 2026 | 12.00 | 12.00 | 11.51 | 11.52 | 11.52 | -3.76% | 1,897 |
| Sep 11, 2026 | 12.60 | 12.60 | 11.00 | 11.97 | 11.97 | 4.54% | 49,357 |
| Sep 10, 2026 | 12.50 | 12.50 | 11.20 | 11.45 | 11.45 | -3.46% | 62,918 |
| Sep 9, 2026 | 12.50 | 12.50 | 11.80 | 11.86 | 11.86 | -0.50% | 12,017 |
| Sep 8, 2026 | 12.65 | 12.68 | 11.86 | 11.92 | 11.92 | -2.13% | 47,938 |
| Sep 7, 2026 | 12.40 | 12.60 | 11.60 | 12.18 | 12.18 | -1.69% | 34,712 |
| Sep 4, 2026 | 12.60 | 12.60 | 12.00 | 12.39 | 12.39 | 1.81% | 17,976 |
| Sep 3, 2026 | 12.07 | 12.30 | 12.06 | 12.17 | 12.17 | 0.75% | 38,621 |
| Sep 2, 2026 | 12.50 | 12.50 | 12.02 | 12.08 | 12.08 | -1.31% | 653 |
| Sep 1, 2026 | 12.26 | 12.50 | 11.97 | 12.24 | 12.24 | -0.49% | 71,978 |
| Aug 31, 2026 | 12.69 | 12.69 | 12.30 | 12.30 | 12.30 | -0.89% | 35,382 |
| Aug 28, 2026 | 12.88 | 12.88 | 12.38 | 12.41 | 12.41 | -1.82% | 20,750 |
| Aug 27, 2026 | 12.75 | 13.34 | 12.17 | 12.64 | 12.64 | 3.86% | 280,983 |
| Aug 25, 2026 | 12.12 | 12.50 | 12.05 | 12.17 | 12.17 | -1.85% | 35,524 |
| Aug 24, 2026 | 12.83 | 12.83 | 12.05 | 12.40 | 12.40 | -0.40% | 42,247 |
| Aug 21, 2026 | 12.50 | 12.80 | 12.25 | 12.45 | 12.45 | -0.24% | 6,520 |
| Aug 20, 2026 | 13.00 | 13.00 | 12.10 | 12.48 | 12.48 | 1.96% | 29,519 |
| Aug 19, 2026 | 12.74 | 12.74 | 12.02 | 12.24 | 12.24 | -0.97% | 17,829 |
| Aug 18, 2026 | 12.36 | 12.69 | 12.35 | 12.36 | 12.36 | -3.06% | 28,116 |
| Aug 17, 2026 | 12.75 | 12.88 | 12.70 | 12.75 | 12.75 | -0.39% | 11,533 |
| Aug 13, 2026 | 12.58 | 12.90 | 12.58 | 12.80 | 12.80 | - | 12,607 |
| Aug 12, 2026 | 12.94 | 12.94 | 12.50 | 12.80 | 12.80 | 1.59% | 11,135 |
| Aug 11, 2026 | 13.28 | 13.28 | 12.21 | 12.60 | 12.60 | -3.08% | 97,321 |
| Aug 10, 2026 | 13.00 | 13.29 | 12.75 | 13.00 | 13.00 | 0.39% | 12,036 |
| Aug 7, 2026 | 12.57 | 13.50 | 12.57 | 12.95 | 12.95 | -1.89% | 63,944 |
| Aug 6, 2026 | 13.60 | 13.60 | 13.16 | 13.20 | 13.20 | -1.49% | 48,798 |
| Aug 5, 2026 | 13.89 | 13.89 | 13.40 | 13.40 | 13.40 | 0.22% | 29,432 |
| Aug 4, 2026 | 13.40 | 14.34 | 13.20 | 13.37 | 13.37 | 0.68% | 206,705 |
| Aug 3, 2026 | 14.00 | 14.00 | 13.26 | 13.28 | 13.28 | -1.26% | 10,535 |
| Jul 31, 2026 | 13.00 | 14.90 | 12.50 | 13.45 | 13.45 | -2.11% | 175,607 |
| Jul 30, 2026 | 14.50 | 14.70 | 13.50 | 13.74 | 13.74 | 2.77% | 568,960 |
| Jul 29, 2026 | 12.50 | 13.37 | 12.04 | 13.37 | 13.37 | 10.04% | 373,938 |