The Universal Insurance Company Limited (PSX:UVIC)
Pakistan · Delayed Price · Currency is PKR 19.42
+0.31 (1.62%)
At close: Sep 11, 2026
PSX:UVIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 20.25 | 21.00 | 19.12 | 19.42 | 19.42 | 1.62% | 1,651 |
| Sep 10, 2026 | 20.40 | 20.40 | 19.00 | 19.11 | 19.11 | -2.00% | 4,379 |
| Sep 9, 2026 | 21.00 | 21.00 | 19.45 | 19.50 | 19.50 | -2.50% | 14,027 |
| Sep 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.35% | 1,032 |
| Sep 7, 2026 | 19.50 | 20.45 | 19.50 | 20.07 | 20.07 | 1.62% | 8,062 |
| Sep 4, 2026 | 19.50 | 20.47 | 19.50 | 19.75 | 19.75 | - | 5,935 |
| Sep 3, 2026 | 20.50 | 20.50 | 19.50 | 19.75 | 19.75 | -6.35% | 3,181 |
| Sep 2, 2026 | 21.50 | 21.50 | 20.05 | 21.09 | 21.09 | 6.25% | 2,261 |
| Sep 1, 2026 | 19.50 | 20.98 | 19.00 | 19.85 | 19.85 | 4.09% | 35,716 |
| Aug 31, 2026 | 20.00 | 20.00 | 19.00 | 19.07 | 19.07 | -2.60% | 1,937 |
| Aug 28, 2026 | 20.02 | 20.02 | 19.50 | 19.58 | 19.58 | -2.10% | 7,895 |
| Aug 27, 2026 | 20.69 | 20.69 | 20.00 | 20.00 | 20.00 | -2.44% | 2,292 |
| Aug 25, 2026 | 20.50 | 20.75 | 20.48 | 20.50 | 20.50 | 2.30% | 2,565 |
| Aug 24, 2026 | 20.63 | 20.63 | 20.00 | 20.04 | 20.04 | -2.24% | 848 |
| Aug 21, 2026 | 21.44 | 21.44 | 20.39 | 20.50 | 20.50 | 0.24% | 712 |
| Aug 20, 2026 | 20.50 | 20.50 | 20.00 | 20.45 | 20.45 | -0.24% | 4,768 |
| Aug 19, 2026 | 20.50 | 20.50 | 20.41 | 20.50 | 20.50 | -0.29% | 4,768 |
| Aug 18, 2026 | 20.99 | 20.99 | 20.00 | 20.56 | 20.56 | -2.05% | 17,143 |
| Aug 17, 2026 | 21.00 | 21.40 | 20.76 | 20.99 | 20.99 | 1.35% | 1,287 |
| Aug 13, 2026 | 24.49 | 24.49 | 20.71 | 20.71 | 20.71 | -10.00% | 91,293 |
| Aug 12, 2026 | 22.50 | 24.00 | 22.50 | 23.01 | 23.01 | -4.01% | 63,534 |
| Aug 11, 2026 | 23.50 | 24.49 | 23.50 | 23.97 | 23.97 | 1.44% | 2,486 |
| Aug 10, 2026 | 24.48 | 24.48 | 23.61 | 23.63 | 23.63 | -3.47% | 616 |
| Aug 7, 2026 | 24.48 | 24.49 | 23.51 | 24.48 | 24.48 | 0.04% | 1,241 |
| Aug 6, 2026 | 23.50 | 24.40 | 23.50 | 24.47 | 24.47 | - | 500 |
| Aug 5, 2026 | 23.99 | 24.20 | 23.99 | 24.47 | 24.47 | - | 150 |
| Aug 4, 2026 | 24.44 | 24.44 | 23.62 | 24.47 | 24.47 | - | 101 |
| Aug 3, 2026 | 24.30 | 24.50 | 23.60 | 24.47 | 24.47 | 1.96% | 2,920 |
| Jul 31, 2026 | 24.00 | 24.40 | 24.00 | 24.00 | 24.00 | 0.42% | 1,207 |
| Jul 29, 2026 | 24.50 | 24.50 | 23.50 | 23.90 | 23.90 | -1.20% | 19,103 |
| Jul 28, 2026 | 25.48 | 25.50 | 24.00 | 24.19 | 24.19 | -3.28% | 12,879 |
| Jul 27, 2026 | 23.01 | 25.78 | 23.01 | 25.01 | 25.01 | 6.43% | 160,930 |
| Jul 24, 2026 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 412 |
| Jul 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.12% | 9,804 |
| Jul 22, 2026 | 24.97 | 24.97 | 24.97 | 24.01 | 24.01 | - | 100 |
| Jul 21, 2026 | 24.80 | 24.80 | 24.79 | 24.01 | 24.01 | - | 204 |
| Jul 20, 2026 | 25.79 | 25.79 | 23.35 | 24.01 | 24.01 | - | 14 |
| Jul 17, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - | 100 |
| Jul 16, 2026 | 24.11 | 24.87 | 24.11 | 24.01 | 24.01 | - | 20,046 |
| Jul 15, 2026 | 24.89 | 24.89 | 24.02 | 24.01 | 24.01 | - | 1,100 |
| Jul 14, 2026 | 24.50 | 24.99 | 24.00 | 24.01 | 24.01 | -3.96% | 8,443 |
| Jul 13, 2026 | 25.00 | 25.95 | 25.00 | 25.00 | 25.00 | - | 2,858 |
| Jul 10, 2026 | 23.10 | 25.99 | 23.10 | 25.00 | 25.00 | -1.65% | 6,427 |
| Jul 9, 2026 | 26.90 | 26.90 | 24.61 | 25.42 | 25.42 | 3.38% | 9,566 |
| Jul 8, 2026 | 26.47 | 26.48 | 24.00 | 24.59 | 24.59 | -5.93% | 16,391 |
| Jul 7, 2026 | 25.45 | 26.99 | 25.01 | 26.14 | 26.14 | 2.79% | 10,572 |
| Jul 6, 2026 | 23.90 | 25.92 | 23.51 | 25.43 | 25.43 | 7.94% | 40,881 |
| Jul 3, 2026 | 23.40 | 24.50 | 23.40 | 23.56 | 23.56 | -1.55% | 2,736 |
| Jul 2, 2026 | 23.70 | 24.49 | 23.70 | 23.93 | 23.93 | -3.04% | 7,339 |
| Jul 1, 2026 | 24.68 | 24.80 | 24.02 | 24.68 | 24.68 | - | 171 |