The Universal Insurance Company Limited (PSX:UVIC)
Pakistan · Delayed Price · Currency is PKR 18.00
-0.51 (-2.76%)
At close: Oct 9, 2026
PSX:UVIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 17.75 | 18.01 | 17.75 | 18.00 | 18.00 | -2.76% | 2,523 |
| Oct 8, 2026 | 17.75 | 19.00 | 17.75 | 18.51 | 18.51 | 5.53% | 2,804 |
| Oct 7, 2026 | 17.51 | 17.51 | 17.51 | 17.54 | 17.54 | - | 25 |
| Oct 6, 2026 | 17.60 | 18.50 | 17.51 | 17.54 | 17.54 | - | 52 |
| Oct 5, 2026 | 18.50 | 18.50 | 17.51 | 17.54 | 17.54 | - | 62 |
| Oct 1, 2026 | 18.45 | 18.45 | 18.40 | 17.54 | 17.54 | - | 210 |
| Sep 30, 2026 | 18.45 | 18.45 | 17.50 | 17.54 | 17.54 | -3.31% | 1,472 |
| Sep 29, 2026 | 18.00 | 18.50 | 17.76 | 18.14 | 18.14 | 0.33% | 5,304 |
| Sep 28, 2026 | 20.20 | 20.20 | 18.00 | 18.08 | 18.08 | -3.83% | 3,922 |
| Sep 25, 2026 | 19.00 | 20.00 | 19.00 | 18.80 | 18.80 | - | 54 |
| Sep 24, 2026 | 18.83 | 18.83 | 18.83 | 18.80 | 18.80 | - | 2,505 |
| Sep 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.05% | 500 |
| Sep 22, 2026 | 18.76 | 18.81 | 18.76 | 18.79 | 18.79 | -1.11% | 1,920 |
| Sep 21, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -1.04% | 4,478 |
| Sep 18, 2026 | 19.50 | 19.50 | 19.00 | 19.20 | 19.20 | -1.13% | 5,606 |
| Sep 17, 2026 | 19.40 | 19.50 | 19.40 | 19.42 | 19.42 | - | 70 |
| Sep 16, 2026 | 19.50 | 19.50 | 19.50 | 19.42 | 19.42 | - | 22 |
| Sep 15, 2026 | 19.10 | 19.10 | 19.10 | 19.42 | 19.42 | - | 4 |
| Sep 14, 2026 | 19.00 | 19.00 | 19.00 | 19.42 | 19.42 | - | 321 |
| 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 |