Pakistan Reinsurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 8.090 | 8.170 | 7.900 | 8.080 | 6.169 | 703,500 |
| 2024-02-22 | 8.000 | 8.100 | 7.980 | 8.020 | 6.124 | 700,500 |
| 2024-02-21 | 7.950 | 8.070 | 7.850 | 8.030 | 6.131 | 293,500 |
| 2024-02-20 | 7.930 | 7.930 | 7.710 | 7.770 | 5.933 | 57,000 |
| 2024-02-19 | 7.980 | 7.980 | 7.250 | 7.760 | 5.925 | 275,000 |
| 2024-02-16 | 7.990 | 8.000 | 7.600 | 7.730 | 5.902 | 341,000 |
| 2024-02-15 | 8.000 | 8.050 | 7.720 | 7.790 | 5.948 | 273,500 |
| 2024-02-14 | 8.100 | 8.170 | 7.900 | 8.010 | 6.116 | 260,500 |
| 2024-02-13 | 8.100 | 8.190 | 7.690 | 8.000 | 6.108 | 168,500 |
| 2024-02-12 | 8.060 | 8.300 | 7.800 | 7.990 | 6.101 | 319,500 |
| 2024-02-09 | 8.220 | 8.500 | 8.030 | 8.110 | 6.192 | 378,500 |
| 2024-02-07 | 8.500 | 8.500 | 8.360 | 8.420 | 6.429 | 478,500 |
| 2024-02-06 | 8.450 | 8.490 | 8.300 | 8.440 | 6.444 | 561,500 |
| 2024-02-02 | 8.440 | 8.500 | 8.100 | 8.300 | 6.337 | 516,000 |
| 2024-02-01 | 7.900 | 8.490 | 7.850 | 8.380 | 6.398 | 2,317,000 |
| 2024-01-31 | 7.990 | 8.040 | 7.460 | 7.810 | 5.963 | 1,301,000 |
| 2024-01-30 | 7.500 | 7.500 | 7.250 | 7.410 | 5.658 | 117,500 |
| 2024-01-29 | 7.460 | 7.550 | 7.400 | 7.440 | 5.681 | 171,000 |
| 2024-01-26 | 7.800 | 7.800 | 7.500 | 7.540 | 5.757 | 286,500 |
| 2024-01-25 | 7.890 | 7.890 | 7.540 | 7.610 | 5.811 | 407,000 |
| 2024-01-24 | 7.740 | 7.740 | 7.610 | 7.620 | 5.818 | 218,000 |
| 2024-01-23 | 7.680 | 7.780 | 7.600 | 7.640 | 5.833 | 611,500 |
| 2024-01-22 | 7.700 | 7.700 | 7.550 | 7.600 | 5.803 | 398,500 |
| 2024-01-19 | 7.690 | 7.690 | 7.440 | 7.480 | 5.711 | 278,500 |
| 2024-01-18 | 7.500 | 7.700 | 7.400 | 7.470 | 5.704 | 161,000 |
| 2024-01-17 | 7.700 | 7.750 | 7.550 | 7.550 | 5.765 | 616,500 |
| 2024-01-16 | 7.690 | 7.690 | 7.450 | 7.640 | 5.833 | 538,000 |
| 2024-01-15 | 7.810 | 7.810 | 7.560 | 7.590 | 5.795 | 198,500 |
| 2024-01-12 | 7.970 | 7.970 | 7.580 | 7.700 | 5.879 | 424,500 |
| 2024-01-11 | 7.740 | 7.750 | 7.600 | 7.690 | 5.872 | 513,500 |
| 2024-01-10 | 7.790 | 7.790 | 7.610 | 7.630 | 5.826 | 463,500 |
| 2024-01-09 | 7.770 | 7.770 | 7.560 | 7.610 | 5.811 | 529,000 |
| 2024-01-08 | 7.810 | 7.810 | 7.600 | 7.610 | 5.811 | 415,500 |
| 2024-01-05 | 7.830 | 7.840 | 7.500 | 7.560 | 5.772 | 923,500 |
| 2024-01-04 | 7.870 | 7.870 | 7.650 | 7.680 | 5.864 | 329,500 |
| 2024-01-03 | 7.890 | 7.920 | 7.610 | 7.760 | 5.925 | 532,000 |
| 2024-01-02 | 7.940 | 7.990 | 7.680 | 7.710 | 5.887 | 439,500 |
| 2024-01-01 | 7.780 | 7.890 | 7.600 | 7.840 | 5.986 | 803,000 |
| 2023-12-29 | 7.440 | 7.880 | 7.210 | 7.690 | 5.872 | 1,996,500 |
| 2023-12-28 | 7.270 | 7.390 | 7.170 | 7.220 | 5.513 | 1,103,000 |
| 2023-12-27 | 7.440 | 7.440 | 6.980 | 7.150 | 5.459 | 5,269,000 |
| 2023-12-26 | 7.550 | 7.850 | 7.200 | 7.230 | 5.520 | 1,246,000 |
| 2023-12-22 | 8.020 | 8.170 | 7.700 | 7.770 | 5.933 | 318,500 |
| 2023-12-21 | 8.050 | 8.050 | 7.550 | 7.960 | 6.078 | 818,500 |
| 2023-12-20 | 8.280 | 8.290 | 7.510 | 7.860 | 6.001 | 2,379,000 |
| 2023-12-19 | 9.160 | 9.400 | 8.280 | 8.280 | 6.322 | 3,754,000 |
| 2023-12-18 | 9.870 | 10.140 | 9.220 | 9.280 | 7.086 | 5,274,000 |
| 2023-12-15 | 9.190 | 9.990 | 9.080 | 9.770 | 7.460 | 3,899,000 |
| 2023-12-14 | 8.700 | 9.200 | 8.600 | 9.000 | 6.872 | 1,731,000 |
| 2023-12-13 | 8.350 | 9.100 | 8.250 | 8.710 | 6.650 | 3,648,500 |
| 2023-12-12 | 8.110 | 8.300 | 8.110 | 8.220 | 6.276 | 449,000 |
| 2023-12-11 | 8.260 | 8.340 | 8.160 | 8.210 | 6.269 | 287,500 |
| 2023-12-08 | 8.290 | 8.340 | 8.170 | 8.250 | 6.299 | 383,500 |
| 2023-12-07 | 8.460 | 8.460 | 8.150 | 8.170 | 6.238 | 631,000 |
| 2023-12-06 | 8.080 | 8.300 | 8.080 | 8.230 | 6.284 | 1,838,500 |
| 2023-12-05 | 7.850 | 8.150 | 7.850 | 8.080 | 6.169 | 670,500 |
| 2023-12-04 | 7.890 | 8.130 | 7.810 | 7.930 | 6.055 | 1,234,000 |
| 2023-12-01 | 7.770 | 7.900 | 7.660 | 7.800 | 5.956 | 525,500 |
| 2023-11-30 | 7.790 | 8.100 | 7.600 | 7.730 | 5.902 | 2,118,500 |
| 2023-11-29 | 7.700 | 7.800 | 7.560 | 7.650 | 5.841 | 788,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 1.0000 PKR |
| 2025-04-21 | 2.0000 PKR |
| 2024-04-17 | 1.0000 PKR |
| 2023-04-19 | 0.7500 PKR |
| 2022-04-20 | 6.0000 PKR |
| 2021-05-05 | 2.5000 PKR |
| 2020-05-19 | 2.0000 PKR |
| 2019-04-19 | 2.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.