The Universal Insurance Company Limited (PSX:UVIC)
Pakistan · Delayed Price · Currency is PKR 20.07
-0.33 (-1.62%)
At close: May 8, 2026
PSX:UVIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 20.07 | 22.08 | 19.99 | 20.91 | 20.91 | 4.19% | 26,186 |
| May 8, 2026 | 20.00 | 20.50 | 19.98 | 20.07 | 20.07 | -1.62% | 679 |
| May 7, 2026 | 19.52 | 20.90 | 19.52 | 20.40 | 20.40 | 1.44% | 864 |
| May 6, 2026 | 19.29 | 21.22 | 19.29 | 20.11 | 20.11 | 4.25% | 23,653 |
| May 5, 2026 | 20.00 | 20.99 | 19.34 | 19.29 | 19.29 | - | 485 |
| May 4, 2026 | 20.50 | 20.50 | 20.00 | 19.29 | 19.29 | - | 60 |
| Apr 30, 2026 | 19.02 | 21.00 | 18.98 | 19.29 | 19.29 | -8.53% | 1,553 |
| Apr 29, 2026 | 20.00 | 21.09 | 20.00 | 21.09 | 21.09 | - | 109 |
| Apr 28, 2026 | 22.00 | 22.00 | 21.09 | 21.09 | 21.09 | 2.83% | 7,931 |
| Apr 27, 2026 | 22.00 | 22.00 | 21.50 | 20.51 | 20.51 | - | 74 |
| Apr 24, 2026 | 22.00 | 22.00 | 22.00 | 20.51 | 20.51 | - | 1 |
| Apr 23, 2026 | 19.30 | 21.50 | 19.30 | 20.51 | 20.51 | - | 203 |
| Apr 22, 2026 | 20.00 | 21.99 | 19.51 | 20.51 | 20.51 | - | 521 |
| Apr 21, 2026 | 22.40 | 22.40 | 22.30 | 20.51 | 20.51 | - | 30 |
| Apr 20, 2026 | 22.22 | 22.27 | 20.28 | 20.51 | 20.51 | -8.97% | 3,903 |
| Apr 17, 2026 | 20.50 | 23.10 | 20.09 | 22.53 | 22.53 | 7.29% | 1,978 |
| Apr 16, 2026 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | -1.36% | 812 |
| Apr 15, 2026 | 21.40 | 21.50 | 20.30 | 21.29 | 21.29 | 6.34% | 4,822 |
| Apr 14, 2026 | 20.02 | 21.40 | 20.02 | 20.02 | 20.02 | -1.33% | 1,139 |
| Apr 13, 2026 | 20.37 | 21.90 | 19.70 | 20.29 | 20.29 | -0.39% | 3,051 |
| Apr 10, 2026 | 20.20 | 23.98 | 20.20 | 20.37 | 20.37 | -7.41% | 2,059 |
| Apr 9, 2026 | 23.50 | 23.50 | 22.00 | 22.00 | 22.00 | -2.31% | 1,055 |
| Apr 8, 2026 | 21.00 | 23.00 | 20.25 | 22.52 | 22.52 | 0.13% | 8,994 |
| Apr 7, 2026 | 22.48 | 24.42 | 21.99 | 22.49 | 22.49 | 1.31% | 45,323 |
| Apr 6, 2026 | 20.02 | 22.48 | 20.02 | 22.20 | 22.20 | - | 2 |
| Apr 3, 2026 | 21.00 | 22.20 | 21.00 | 22.20 | 22.20 | 9.96% | 1,102 |
| Apr 2, 2026 | 20.25 | 22.00 | 20.17 | 20.19 | 20.19 | -9.91% | 751 |
| Apr 1, 2026 | 21.00 | 23.10 | 20.98 | 22.41 | 22.41 | 6.71% | 18,117 |
| Mar 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,002 |
| Mar 27, 2026 | 22.50 | 22.50 | 22.50 | 21.00 | 21.00 | - | 3 |
| Mar 26, 2026 | 22.30 | 22.30 | 21.00 | 21.00 | 21.00 | -6.54% | 1,048 |
| Mar 25, 2026 | 23.25 | 23.25 | 21.00 | 22.47 | 22.47 | - | 161 |
| Mar 24, 2026 | 21.95 | 23.00 | 21.89 | 22.47 | 22.47 | 2.37% | 10,412 |
| 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 |