The Universal Insurance Company Limited (PSX:UVIC)
Pakistan · Delayed Price · Currency is PKR 21.61
-0.39 (-1.77%)
At close: Jun 19, 2026
PSX:UVIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 22.06 | 22.20 | 21.53 | 22.00 | 22.00 | -2.65% | 6,068 |
| Jun 17, 2026 | 22.03 | 22.60 | 22.03 | 22.60 | 22.60 | - | 393 |
| Jun 16, 2026 | 22.25 | 22.60 | 22.00 | 22.60 | 22.60 | 0.62% | 10,460 |
| Jun 15, 2026 | 25.10 | 25.10 | 22.39 | 22.46 | 22.46 | -9.73% | 124,938 |
| Jun 12, 2026 | 25.30 | 25.30 | 24.80 | 24.88 | 24.88 | 0.89% | 78,462 |
| Jun 11, 2026 | 24.60 | 25.49 | 23.55 | 24.66 | 24.66 | - | 1,218 |
| Jun 10, 2026 | 24.50 | 25.50 | 23.00 | 24.66 | 24.66 | 0.65% | 40,045 |
| Jun 9, 2026 | 25.99 | 26.00 | 24.50 | 24.50 | 24.50 | -5.22% | 146,218 |
| Jun 8, 2026 | 22.10 | 25.98 | 22.10 | 25.85 | 25.85 | 9.44% | 162,156 |
| Jun 5, 2026 | 21.40 | 25.40 | 21.40 | 23.62 | 23.62 | - | 63 |
| Jun 4, 2026 | 25.50 | 25.59 | 23.15 | 23.62 | 23.62 | 1.55% | 6,756 |
| Jun 3, 2026 | 23.18 | 24.25 | 23.15 | 23.26 | 23.26 | 0.48% | 15,815 |
| Jun 2, 2026 | 25.89 | 25.89 | 22.75 | 23.15 | 23.15 | -6.77% | 1,161 |
| Jun 1, 2026 | 25.98 | 25.98 | 22.00 | 24.83 | 24.83 | 4.90% | 43,268 |
| May 29, 2026 | 24.99 | 24.99 | 22.40 | 23.67 | 23.67 | - | 302 |
| May 25, 2026 | 26.09 | 26.09 | 23.01 | 23.67 | 23.67 | -0.71% | 32,038 |
| May 22, 2026 | 23.71 | 23.85 | 21.55 | 23.84 | 23.84 | 9.96% | 47,925 |
| May 21, 2026 | 21.00 | 21.68 | 20.90 | 21.68 | 21.68 | 9.99% | 24,862 |
| May 20, 2026 | 22.00 | 22.00 | 19.70 | 19.71 | 19.71 | -1.45% | 1,477 |
| May 19, 2026 | 20.00 | 21.69 | 19.55 | 20.00 | 20.00 | -5.75% | 1,515 |
| May 18, 2026 | 20.11 | 21.80 | 20.00 | 21.22 | 21.22 | -0.05% | 1,801 |
| May 15, 2026 | 23.99 | 23.99 | 21.00 | 21.23 | 21.23 | -7.62% | 4,164 |
| May 14, 2026 | 25.18 | 25.18 | 22.98 | 22.98 | 22.98 | -5.67% | 8,722 |
| May 13, 2026 | 24.99 | 25.29 | 23.01 | 24.36 | 24.36 | 5.91% | 32,416 |
| May 12, 2026 | 20.01 | 23.00 | 20.01 | 23.00 | 23.00 | 10.00% | 43,364 |
| 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 |