The Universal Insurance Company Limited (PSX:UVIC)
Pakistan · Delayed Price · Currency is PKR 26.09
+2.37 (9.99%)
At close: Sep 10, 2025
PSX:UVIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.50 | 26.09 | 25.44 | 26.09 | 26.09 | 9.99% | 193,176 |
| Sep 9, 2025 | 22.49 | 23.72 | 22.10 | 23.72 | 23.72 | 10.02% | 128,922 |
| Sep 8, 2025 | 20.98 | 21.56 | 18.08 | 21.56 | 21.56 | 10.00% | 250,754 |
| Sep 5, 2025 | 19.50 | 19.60 | 18.10 | 19.60 | 19.60 | 9.99% | 613,284 |
| Sep 4, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 10.00% | 416,789 |
| Sep 3, 2025 | 15.99 | 16.20 | 14.86 | 16.20 | 16.20 | 9.98% | 404,478 |
| Sep 2, 2025 | 13.75 | 14.73 | 13.75 | 14.73 | 14.73 | 10.01% | 338,429 |
| Sep 1, 2025 | 13.38 | 13.39 | 12.55 | 13.39 | 13.39 | 10.02% | 390,634 |
| Aug 29, 2025 | 11.53 | 12.17 | 10.51 | 12.17 | 12.17 | 10.04% | 666,567 |
| Aug 28, 2025 | 10.10 | 11.06 | 9.51 | 11.06 | 11.06 | 10.05% | 1,107,843 |
| Aug 27, 2025 | 11.01 | 11.99 | 10.00 | 10.05 | 10.05 | -8.39% | 933,471 |
| Aug 26, 2025 | 10.97 | 10.97 | 10.37 | 10.97 | 10.97 | 10.03% | 1,163,777 |
| Aug 25, 2025 | 8.97 | 9.97 | 8.80 | 9.97 | 9.97 | 11.15% | 433,014 |
| Aug 22, 2025 | 8.98 | 8.99 | 8.56 | 8.97 | 8.97 | 3.58% | 2,213 |
| Aug 21, 2025 | 8.85 | 8.93 | 8.56 | 8.66 | 8.66 | -2.04% | 7,495 |
| Aug 20, 2025 | 8.81 | 9.00 | 8.80 | 8.84 | 8.84 | 0.45% | 15,408 |
| Aug 19, 2025 | 8.78 | 9.00 | 8.50 | 8.80 | 8.80 | -2.22% | 64,205 |
| Aug 18, 2025 | 9.20 | 9.20 | 8.74 | 9.00 | 9.00 | -0.11% | 11,418 |
| Aug 15, 2025 | 9.09 | 9.40 | 9.00 | 9.01 | 9.01 | -0.33% | 6,603 |
| Aug 13, 2025 | 9.10 | 9.13 | 8.85 | 9.04 | 9.04 | -0.22% | 22,796 |
| Aug 12, 2025 | 8.90 | 9.19 | 8.82 | 9.06 | 9.06 | 1.80% | 22,010 |
| Aug 11, 2025 | 9.05 | 9.22 | 8.90 | 8.90 | 8.90 | -1.66% | 55,699 |
| Aug 8, 2025 | 8.80 | 9.15 | 8.80 | 9.05 | 9.05 | -1.20% | 50,206 |
| Aug 7, 2025 | 8.70 | 9.24 | 8.70 | 9.16 | 9.16 | 6.26% | 143,622 |
| Aug 6, 2025 | 9.69 | 9.99 | 8.56 | 8.62 | 8.62 | -9.83% | 326,260 |
| Aug 5, 2025 | 8.99 | 9.78 | 8.10 | 9.56 | 9.56 | 8.88% | 513,116 |
| Aug 4, 2025 | 9.65 | 9.65 | 8.70 | 8.78 | 8.78 | -9.48% | 281,476 |
| Aug 1, 2025 | 9.53 | 9.80 | 9.53 | 9.70 | 9.70 | 1.57% | 17,656 |
| Jul 31, 2025 | 11.09 | 11.35 | 9.47 | 9.55 | 9.55 | -9.22% | 350,051 |
| Jul 30, 2025 | 11.26 | 11.26 | 10.41 | 10.52 | 10.52 | -4.97% | 7,100 |
| Jul 29, 2025 | 11.24 | 12.00 | 10.32 | 11.07 | 11.07 | -1.51% | 65,048 |
| Jul 28, 2025 | 10.91 | 11.46 | 9.66 | 11.24 | 11.24 | 7.87% | 134,966 |
| Jul 25, 2025 | 10.20 | 10.44 | 9.15 | 10.42 | 10.42 | 10.38% | 50,567 |
| Jul 24, 2025 | 9.88 | 9.88 | 9.35 | 9.44 | 9.44 | -1.97% | 4,351 |
| Jul 23, 2025 | 9.62 | 9.98 | 9.25 | 9.63 | 9.63 | -1.73% | 7,492 |
| Jul 22, 2025 | 9.26 | 9.98 | 9.25 | 9.80 | 9.80 | 2.40% | 14,046 |
| Jul 21, 2025 | 10.24 | 10.24 | 9.51 | 9.57 | 9.57 | -0.31% | 13,383 |
| Jul 18, 2025 | 10.06 | 10.48 | 9.60 | 9.60 | 9.60 | -6.89% | 7,565 |
| Jul 17, 2025 | 10.11 | 10.75 | 10.06 | 10.31 | 10.31 | -1.15% | 54,661 |
| Jul 16, 2025 | 10.89 | 11.23 | 10.16 | 10.43 | 10.43 | 2.15% | 335,604 |
| Jul 15, 2025 | 11.50 | 11.50 | 10.06 | 10.21 | 10.21 | -4.58% | 13,506 |
| Jul 14, 2025 | 11.19 | 11.70 | 10.65 | 10.70 | 10.70 | -1.92% | 37,931 |
| Jul 11, 2025 | 10.65 | 11.10 | 10.36 | 10.91 | 10.91 | 2.25% | 2,502 |
| Jul 10, 2025 | 10.51 | 11.11 | 10.51 | 10.67 | 10.67 | -3.87% | 5,067 |
| Jul 9, 2025 | 11.18 | 11.97 | 10.51 | 11.10 | 11.10 | -0.72% | 10,738 |
| Jul 8, 2025 | 11.90 | 12.41 | 10.37 | 11.18 | 11.18 | -0.89% | 447,277 |
| Jul 7, 2025 | 9.67 | 11.28 | 9.51 | 11.28 | 11.28 | 10.05% | 91,805 |
| Jul 4, 2025 | 10.33 | 10.45 | 9.21 | 10.25 | 10.25 | 2.71% | 10,024 |
| Jul 3, 2025 | 9.99 | 10.00 | 9.95 | 9.98 | 9.98 | 8.71% | 1,510 |
| Jul 2, 2025 | 10.50 | 10.50 | 9.14 | 9.18 | 9.18 | -8.20% | 4,180 |