Reliance Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 9.110 | 10.440 | 9.000 | 10.440 | 4.772 | 22,574 |
| 2024-03-22 | 9.800 | 9.800 | 9.800 | 9.800 | 4.479 | 982 |
| 2024-03-18 | 10.790 | 10.790 | 10.790 | 10.790 | 4.932 | 1,963 |
| 2024-03-11 | 9.850 | 10.900 | 9.420 | 10.420 | 4.763 | 54,964 |
| 2024-03-08 | 9.690 | 10.090 | 8.800 | 9.900 | 4.525 | 101,094 |
| 2024-03-06 | 9.700 | 9.700 | 8.900 | 9.090 | 4.155 | 11,778 |
| 2024-03-05 | 9.050 | 9.350 | 9.000 | 9.050 | 4.137 | 54,964 |
| 2024-03-04 | 9.490 | 10.200 | 8.840 | 8.840 | 4.041 | 165,873 |
| 2024-03-01 | 9.200 | 9.200 | 9.200 | 9.200 | 4.205 | 982 |
| 2024-02-29 | 8.800 | 8.800 | 8.800 | 8.800 | 4.022 | 3,926 |
| 2024-02-27 | 8.800 | 8.800 | 8.800 | 8.800 | 4.022 | 982 |
| 2024-02-21 | 9.150 | 9.150 | 9.150 | 9.150 | 4.182 | 6,870 |
| 2024-02-16 | 9.100 | 9.100 | 9.100 | 9.100 | 4.159 | 982 |
| 2024-02-15 | 9.000 | 9.000 | 9.000 | 9.000 | 4.114 | 4,908 |
| 2024-02-14 | 9.400 | 10.000 | 9.010 | 9.010 | 4.118 | 119,743 |
| 2024-02-12 | 9.000 | 9.000 | 9.000 | 9.000 | 4.114 | 1,963 |
| 2024-02-09 | 9.500 | 9.500 | 9.500 | 9.500 | 4.342 | 982 |
| 2024-02-07 | 9.050 | 9.050 | 9.010 | 9.030 | 4.127 | 1,963 |
| 2024-02-06 | 9.050 | 9.050 | 9.050 | 9.050 | 4.137 | 982 |
| 2024-02-01 | 8.760 | 8.760 | 8.760 | 8.760 | 4.004 | 8,833 |
| 2024-01-31 | 9.100 | 9.100 | 9.100 | 9.100 | 4.159 | 3,926 |
| 2024-01-29 | 8.960 | 9.940 | 8.960 | 9.940 | 4.543 | 2,945 |
| 2024-01-26 | 9.850 | 9.850 | 9.850 | 9.850 | 4.502 | 1,963 |
| 2024-01-25 | 9.300 | 10.220 | 9.300 | 10.220 | 4.671 | 128,576 |
| 2024-01-24 | 9.230 | 9.230 | 9.230 | 9.230 | 4.219 | 982 |
| 2024-01-23 | 8.500 | 8.500 | 8.500 | 8.500 | 3.885 | 27,482 |
| 2024-01-22 | 8.600 | 8.600 | 8.600 | 8.600 | 3.931 | 982 |
| 2024-01-19 | 8.500 | 8.610 | 8.500 | 8.600 | 3.931 | 22,574 |
| 2024-01-15 | 9.170 | 9.670 | 9.150 | 9.160 | 4.187 | 6,870 |
| 2024-01-09 | 9.940 | 9.940 | 9.940 | 9.940 | 4.543 | 1,963 |
| 2024-01-08 | 9.160 | 10.450 | 9.160 | 10.000 | 4.571 | 5,889 |
| 2024-01-05 | 9.990 | 10.330 | 9.990 | 10.110 | 4.621 | 7,852 |
| 2024-01-04 | 10.090 | 10.090 | 10.090 | 10.090 | 4.612 | 982 |
| 2024-01-03 | 9.980 | 9.990 | 9.980 | 9.990 | 4.566 | 5,889 |
| 2024-01-02 | 9.500 | 9.790 | 8.750 | 9.720 | 4.443 | 86,372 |
| 2024-01-01 | 9.100 | 9.950 | 9.100 | 9.710 | 4.438 | 33,371 |
| 2023-12-29 | 8.150 | 9.000 | 8.150 | 9.000 | 4.114 | 1,963 |
| 2023-12-28 | 8.300 | 8.300 | 8.300 | 8.300 | 3.794 | 3,926 |
| 2023-12-26 | 8.000 | 8.950 | 8.000 | 8.950 | 4.091 | 2,945 |
| 2023-12-22 | 8.800 | 8.800 | 8.800 | 8.800 | 4.022 | 982 |
| 2023-12-21 | 8.350 | 8.350 | 8.150 | 8.350 | 3.817 | 8,833 |
| 2023-12-20 | 9.010 | 9.010 | 9.000 | 9.000 | 4.114 | 1,963 |
| 2023-12-19 | 9.020 | 9.500 | 9.020 | 9.500 | 4.342 | 1,963 |
| 2023-12-15 | 10.000 | 10.000 | 10.000 | 10.000 | 4.571 | 2,945 |
| 2023-12-14 | 10.000 | 10.400 | 9.600 | 10.120 | 4.626 | 103,057 |
| 2023-12-13 | 10.100 | 10.490 | 9.600 | 9.950 | 4.548 | 134,465 |
| 2023-12-12 | 9.120 | 10.200 | 9.120 | 10.180 | 4.653 | 408,304 |
| 2023-12-11 | 10.110 | 10.120 | 9.540 | 10.120 | 4.626 | 5,889 |
| 2023-12-08 | 9.950 | 10.500 | 9.950 | 10.110 | 4.621 | 25,519 |
| 2023-12-07 | 9.700 | 9.800 | 9.700 | 9.800 | 4.479 | 9,815 |
| 2023-12-06 | 8.410 | 9.900 | 8.410 | 9.900 | 4.525 | 539,825 |
| 2023-12-05 | 8.990 | 9.000 | 8.900 | 8.900 | 4.068 | 9,815 |
| 2023-12-04 | 8.500 | 8.800 | 8.500 | 8.800 | 4.022 | 697,846 |
| 2023-11-30 | 9.490 | 9.500 | 8.800 | 9.500 | 4.342 | 34,352 |
| 2023-11-29 | 8.000 | 9.150 | 8.000 | 8.890 | 4.063 | 208,078 |
| 2023-11-27 | 7.990 | 8.350 | 7.990 | 8.340 | 3.812 | 5,889 |
| 2023-11-24 | 7.700 | 7.700 | 7.560 | 7.560 | 3.455 | 2,945 |
| 2023-11-23 | 7.950 | 7.950 | 7.600 | 7.600 | 3.474 | 4,908 |
| 2023-11-22 | 7.990 | 8.500 | 7.100 | 7.100 | 3.245 | 106,002 |
| 2023-11-20 | 7.500 | 7.500 | 7.500 | 7.500 | 3.428 | 2,945 |
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.