The Universal Insurance Company Limited (PSX:UVIC)
Pakistan · Delayed Price · Currency is PKR 21.95
+0.86 (4.08%)
At close: Mar 18, 2026
PSX:UVIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 21.01 | 22.00 | 19.50 | 21.95 | 21.95 | 4.08% | 1,029 |
| Mar 17, 2026 | 20.80 | 21.45 | 20.80 | 21.09 | 21.09 | 8.15% | 16,801 |
| Mar 16, 2026 | 20.80 | 20.80 | 18.00 | 19.50 | 19.50 | - | 1,115 |
| Mar 13, 2026 | 20.00 | 20.90 | 19.01 | 19.50 | 19.50 | -6.34% | 8,467 |
| Mar 12, 2026 | 19.90 | 21.00 | 19.86 | 20.82 | 20.82 | -5.36% | 12,913 |
| Mar 11, 2026 | 21.80 | 21.80 | 19.85 | 22.00 | 22.00 | - | 374 |
| Mar 10, 2026 | 20.97 | 22.00 | 20.97 | 22.00 | 22.00 | 4.96% | 501 |
| Mar 9, 2026 | 20.50 | 20.50 | 20.50 | 20.96 | 20.96 | - | 1 |
| Mar 6, 2026 | 20.72 | 20.72 | 19.01 | 20.96 | 20.96 | - | 4,151 |
| Mar 5, 2026 | 20.70 | 21.49 | 20.70 | 20.96 | 20.96 | - | 50 |
| Mar 4, 2026 | 20.71 | 21.58 | 20.66 | 20.96 | 20.96 | -8.67% | 1,655 |
| Mar 3, 2026 | 20.80 | 20.80 | 20.66 | 22.95 | 22.95 | - | 426 |
| Feb 27, 2026 | 21.02 | 22.00 | 20.85 | 22.95 | 22.95 | - | 111 |
| Feb 26, 2026 | 21.99 | 24.99 | 20.80 | 22.95 | 22.95 | - | 167 |
| Feb 25, 2026 | 20.85 | 21.90 | 20.85 | 22.95 | 22.95 | - | 59 |
| Feb 24, 2026 | 19.87 | 24.20 | 19.80 | 22.95 | 22.95 | 4.32% | 11,600 |
| Feb 23, 2026 | 21.98 | 21.98 | 21.98 | 22.00 | 22.00 | - | 1 |
| Feb 20, 2026 | 20.05 | 21.90 | 20.05 | 22.00 | 22.00 | - | 14 |
| Feb 19, 2026 | 20.15 | 22.00 | 20.15 | 22.00 | 22.00 | -0.09% | 1,534 |
| Feb 18, 2026 | 21.90 | 21.90 | 21.90 | 22.02 | 22.02 | - | 1 |
| Feb 17, 2026 | 21.84 | 21.84 | 21.84 | 22.02 | 22.02 | - | 2 |
| Feb 16, 2026 | 22.98 | 22.98 | 20.80 | 22.02 | 22.02 | - | 48 |
| Feb 13, 2026 | 22.02 | 22.02 | 20.21 | 22.02 | 22.02 | - | 349 |
| Feb 12, 2026 | 22.70 | 22.79 | 22.00 | 22.02 | 22.02 | -0.27% | 2,205 |
| Feb 11, 2026 | 21.00 | 22.97 | 21.00 | 22.08 | 22.08 | -1.87% | 634 |
| Feb 10, 2026 | 21.50 | 22.70 | 21.10 | 22.50 | 22.50 | - | 461 |
| Feb 9, 2026 | 21.50 | 22.74 | 20.60 | 22.50 | 22.50 | 4.65% | 2,175 |
| Feb 6, 2026 | 21.50 | 22.90 | 21.50 | 21.50 | 21.50 | -5.33% | 5,327 |
| Feb 4, 2026 | 21.99 | 22.75 | 21.50 | 22.71 | 22.71 | 6.32% | 2,633 |
| Feb 3, 2026 | 22.79 | 22.79 | 20.75 | 21.36 | 21.36 | -5.82% | 9,083 |
| Feb 2, 2026 | 22.99 | 22.99 | 22.01 | 22.68 | 22.68 | 0.80% | 2,646 |
| Jan 30, 2026 | 22.98 | 22.98 | 22.45 | 22.50 | 22.50 | -0.97% | 1,959 |
| Jan 29, 2026 | 22.95 | 22.98 | 22.65 | 22.72 | 22.72 | 1.88% | 541 |
| Jan 28, 2026 | 24.00 | 24.00 | 22.00 | 22.30 | 22.30 | -8.42% | 11,216 |
| Jan 27, 2026 | 23.48 | 24.35 | 23.04 | 24.35 | 24.35 | 5.37% | 3,275 |
| Jan 26, 2026 | 23.00 | 24.50 | 23.00 | 23.11 | 23.11 | 2.39% | 1,695 |
| Jan 23, 2026 | 22.20 | 24.50 | 22.20 | 22.57 | 22.57 | -5.68% | 561 |
| Jan 22, 2026 | 23.90 | 23.98 | 21.31 | 23.93 | 23.93 | 3.06% | 1,857 |
| Jan 21, 2026 | 24.50 | 24.50 | 21.80 | 23.22 | 23.22 | -3.65% | 7,948 |
| Jan 20, 2026 | 24.32 | 24.32 | 23.00 | 24.10 | 24.10 | -0.90% | 3,571 |
| Jan 19, 2026 | 25.00 | 25.00 | 24.25 | 24.32 | 24.32 | - | 120 |
| Jan 16, 2026 | 25.49 | 25.50 | 24.02 | 24.32 | 24.32 | - | 92 |
| Jan 15, 2026 | 24.01 | 24.01 | 24.01 | 24.32 | 24.32 | - | 4 |
| Jan 14, 2026 | 24.00 | 25.00 | 24.00 | 24.32 | 24.32 | - | 1,660 |
| Jan 13, 2026 | 26.00 | 26.00 | 24.10 | 24.32 | 24.32 | -2.72% | 6,138 |
| Jan 12, 2026 | 24.03 | 25.00 | 24.03 | 25.00 | 25.00 | -0.04% | 2,010 |
| Jan 9, 2026 | 25.00 | 25.00 | 25.00 | 25.01 | 25.01 | - | 400 |
| Jan 8, 2026 | 27.00 | 27.00 | 24.52 | 25.01 | 25.01 | -2.00% | 3,993 |
| Jan 7, 2026 | 25.99 | 25.99 | 24.05 | 25.52 | 25.52 | 2.08% | 9,941 |
| Jan 6, 2026 | 25.40 | 25.46 | 24.61 | 25.00 | 25.00 | - | 333 |