Reliance Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 9.980 | 10.610 | 9.250 | 9.310 | 4.743 | 162,682 |
| 2024-07-30 | 9.290 | 9.850 | 8.810 | 9.610 | 4.896 | 15,706 |
| 2024-07-29 | 9.490 | 9.490 | 9.000 | 9.000 | 4.585 | 20 |
| 2024-07-25 | 9.000 | 9.500 | 9.000 | 9.000 | 4.585 | 508 |
| 2024-07-24 | 8.990 | 9.000 | 8.990 | 9.000 | 4.585 | 13,908 |
| 2024-07-23 | 8.800 | 8.800 | 8.130 | 8.130 | 4.142 | 196 |
| 2024-07-22 | 9.300 | 9.300 | 8.130 | 8.130 | 4.142 | 7,766 |
| 2024-07-19 | 9.290 | 9.300 | 9.100 | 9.100 | 4.636 | 787 |
| 2024-07-18 | 8.710 | 9.100 | 8.710 | 9.100 | 4.636 | 214 |
| 2024-07-15 | 9.410 | 9.440 | 8.650 | 9.100 | 4.636 | 4,721 |
| 2024-07-12 | 9.490 | 9.490 | 8.670 | 8.720 | 4.442 | 2,407 |
| 2024-07-11 | 9.480 | 9.480 | 8.850 | 8.850 | 4.508 | 2,554 |
| 2024-07-10 | 9.490 | 9.500 | 8.700 | 8.990 | 4.580 | 104 |
| 2024-07-09 | 9.000 | 9.000 | 8.900 | 8.990 | 4.580 | 30,715 |
| 2024-07-05 | 8.400 | 8.400 | 8.400 | 8.400 | 4.279 | 1,963 |
| 2024-07-04 | 9.000 | 9.000 | 8.600 | 8.930 | 4.549 | 1,223 |
| 2024-06-26 | 8.990 | 9.100 | 8.990 | 9.020 | 4.595 | 2,379 |
| 2024-06-24 | 8.610 | 9.000 | 8.610 | 9.000 | 4.585 | 5,010 |
| 2024-06-20 | 9.370 | 9.370 | 9.000 | 9.000 | 4.585 | 2 |
| 2024-06-14 | 9.200 | 9.200 | 9.000 | 9.000 | 4.585 | 2 |
| 2024-06-13 | 9.000 | 9.000 | 9.000 | 9.000 | 4.585 | 22,633 |
| 2024-06-12 | 9.200 | 9.350 | 9.200 | 9.350 | 4.763 | 2 |
| 2024-06-11 | 9.200 | 9.350 | 9.200 | 9.350 | 4.763 | 196 |
| 2024-06-10 | 8.620 | 9.350 | 8.620 | 9.350 | 4.763 | 2 |
| 2024-06-06 | 9.000 | 9.350 | 9.000 | 9.350 | 4.763 | 787 |
| 2024-06-04 | 9.000 | 9.350 | 9.000 | 9.350 | 4.763 | 451 |
| 2024-05-30 | 8.730 | 9.370 | 8.730 | 9.350 | 4.763 | 8 |
| 2024-05-29 | 9.440 | 9.440 | 9.350 | 9.350 | 4.763 | 2 |
| 2024-05-24 | 8.850 | 9.350 | 8.550 | 9.350 | 4.763 | 16,685 |
| 2024-05-23 | 9.250 | 9.250 | 9.000 | 9.000 | 4.585 | 10,796 |
| 2024-05-22 | 9.780 | 9.780 | 9.250 | 9.250 | 4.712 | 4,908 |
| 2024-05-20 | 9.200 | 9.200 | 9.200 | 9.200 | 4.687 | 982 |
| 2024-05-16 | 9.400 | 9.400 | 9.330 | 9.350 | 4.763 | 4,908 |
| 2024-05-15 | 9.750 | 9.750 | 9.750 | 9.750 | 4.967 | 982 |
| 2024-05-14 | 9.990 | 9.990 | 9.990 | 9.990 | 5.089 | 19,630 |
| 2024-05-13 | 9.000 | 9.000 | 9.000 | 9.000 | 4.585 | 982 |
| 2024-05-10 | 8.700 | 8.700 | 8.700 | 8.700 | 4.432 | 982 |
| 2024-05-08 | 9.240 | 9.250 | 9.240 | 9.250 | 4.712 | 1,963 |
| 2024-05-07 | 8.710 | 9.190 | 8.710 | 9.190 | 4.682 | 3,926 |
| 2024-05-06 | 8.410 | 9.000 | 8.410 | 9.000 | 4.585 | 2,945 |
| 2024-05-03 | 9.000 | 9.020 | 9.000 | 9.020 | 4.595 | 25,519 |
| 2024-05-02 | 8.560 | 9.000 | 8.550 | 8.750 | 4.458 | 274,820 |
| 2024-04-30 | 8.760 | 9.310 | 8.760 | 9.010 | 4.590 | 3,926 |
| 2024-04-29 | 8.450 | 8.450 | 8.450 | 8.450 | 4.305 | 2,945 |
| 2024-04-26 | 8.750 | 9.500 | 8.750 | 9.000 | 4.585 | 7,852 |
| 2024-04-25 | 9.700 | 9.700 | 9.700 | 9.700 | 4.941 | 982 |
| 2024-04-24 | 9.000 | 9.000 | 9.000 | 9.000 | 4.585 | 3,926 |
| 2024-04-23 | 9.000 | 9.000 | 9.000 | 9.000 | 4.585 | 9,815 |
| 2024-04-22 | 8.900 | 8.950 | 8.900 | 8.950 | 4.559 | 3,926 |
| 2024-04-19 | 9.000 | 9.700 | 8.700 | 9.700 | 4.941 | 31,408 |
| 2024-04-18 | 9.700 | 9.700 | 9.690 | 9.690 | 4.936 | 2,945 |
| 2024-04-17 | 10.700 | 10.700 | 9.500 | 9.730 | 4.447 | 18,648 |
| 2024-04-15 | 10.010 | 10.010 | 10.000 | 10.000 | 4.571 | 19,630 |
| 2024-04-09 | 10.490 | 11.000 | 10.490 | 11.000 | 5.028 | 2,945 |
| 2024-04-08 | 10.500 | 10.500 | 10.500 | 10.500 | 4.799 | 982 |
| 2024-04-04 | 10.500 | 10.500 | 10.500 | 10.500 | 4.799 | 982 |
| 2024-03-29 | 11.300 | 11.300 | 10.500 | 10.750 | 4.914 | 14,722 |
| 2024-03-28 | 10.750 | 10.750 | 10.750 | 10.750 | 4.914 | 9,815 |
| 2024-03-27 | 10.550 | 10.750 | 10.550 | 10.660 | 4.872 | 8,833 |
| 2024-03-26 | 10.440 | 11.000 | 10.400 | 10.600 | 4.845 | 65,760 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-18 | 1.0000 PKR |
| 2023-04-17 | 0.5250 PKR |
| 2022-04-18 | 0.5250 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.