Reliance Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 7.000 | 7.150 | 7.000 | 7.150 | 3.268 | 36,315 |
| 2023-11-16 | 7.080 | 7.450 | 7.050 | 7.050 | 3.222 | 13,741 |
| 2023-11-15 | 6.590 | 6.590 | 6.590 | 6.590 | 3.012 | 1,963 |
| 2023-11-13 | 7.490 | 7.490 | 7.490 | 7.490 | 3.423 | 3,926 |
| 2023-11-07 | 7.520 | 7.520 | 7.520 | 7.520 | 3.437 | 982 |
| 2023-11-02 | 7.490 | 7.540 | 7.490 | 7.520 | 3.437 | 2,945 |
| 2023-11-01 | 6.550 | 6.550 | 6.550 | 6.550 | 2.994 | 2,945 |
| 2023-10-30 | 7.500 | 7.500 | 7.500 | 7.500 | 3.428 | 982 |
| 2023-09-22 | 7.500 | 7.500 | 7.500 | 7.500 | 3.428 | 1,963 |
| 2023-09-21 | 7.000 | 7.400 | 7.000 | 7.400 | 3.382 | 2,945 |
| 2023-09-12 | 7.500 | 8.470 | 7.150 | 7.500 | 3.428 | 5,889 |
| 2023-09-05 | 7.500 | 7.890 | 7.350 | 7.500 | 3.428 | 4,908 |
| 2023-09-04 | 7.310 | 7.500 | 7.300 | 7.500 | 3.428 | 26,500 |
| 2023-09-01 | 7.260 | 7.260 | 7.260 | 7.260 | 3.318 | 982 |
| 2023-08-31 | 7.050 | 7.050 | 7.050 | 7.050 | 3.222 | 982 |
| 2023-08-30 | 7.260 | 7.500 | 7.260 | 7.500 | 3.428 | 4,908 |
| 2023-08-29 | 7.500 | 7.500 | 7.500 | 7.500 | 3.428 | 1,963 |
| 2023-08-16 | 8.020 | 8.250 | 7.760 | 8.250 | 3.771 | 16,685 |
| 2023-08-15 | 8.100 | 8.500 | 8.020 | 8.020 | 3.666 | 24,537 |
| 2023-08-11 | 8.010 | 8.120 | 8.010 | 8.120 | 3.711 | 5,889 |
| 2023-08-09 | 8.740 | 8.740 | 8.740 | 8.740 | 3.995 | 9,815 |
| 2023-08-08 | 8.490 | 8.490 | 8.490 | 8.490 | 3.881 | 1,963 |
| 2023-07-24 | 9.050 | 9.100 | 9.000 | 9.000 | 4.114 | 13,741 |
| 2023-07-21 | 9.990 | 10.000 | 9.990 | 10.000 | 4.571 | 294,450 |
| 2023-07-20 | 11.500 | 11.500 | 10.000 | 10.000 | 4.571 | 11,778 |
| 2023-07-19 | 10.370 | 10.940 | 10.370 | 10.940 | 5.000 | 14,722 |
| 2023-07-18 | 9.550 | 10.470 | 9.400 | 10.350 | 4.731 | 253,227 |
| 2023-07-17 | 8.060 | 9.630 | 8.060 | 9.630 | 4.402 | 265,005 |
| 2023-07-14 | 8.610 | 8.650 | 8.610 | 8.630 | 3.945 | 1,963 |
| 2023-07-13 | 9.000 | 9.280 | 8.270 | 9.250 | 4.228 | 106,002 |
| 2023-07-12 | 9.000 | 9.000 | 9.000 | 9.000 | 4.114 | 1,963 |
| 2023-07-11 | 9.600 | 9.600 | 9.200 | 9.200 | 4.205 | 3,926 |
| 2023-07-10 | 9.000 | 9.000 | 9.000 | 9.000 | 4.114 | 11,778 |
| 2023-07-05 | 8.800 | 8.800 | 8.800 | 8.800 | 4.022 | 1,963 |
| 2023-06-27 | 9.750 | 9.750 | 9.750 | 9.750 | 4.456 | 20,611 |
| 2023-06-26 | 9.700 | 9.750 | 9.700 | 9.750 | 4.456 | 53,982 |
| 2023-06-23 | 8.900 | 9.890 | 8.900 | 9.490 | 4.338 | 4,908 |
| 2023-06-21 | 9.000 | 9.000 | 9.000 | 9.000 | 4.114 | 9,815 |
| 2023-06-20 | 9.050 | 9.100 | 9.050 | 9.090 | 4.155 | 9,815 |
| 2023-06-19 | 9.000 | 9.100 | 9.000 | 9.100 | 4.159 | 11,778 |
| 2023-06-16 | 8.750 | 9.000 | 8.750 | 9.000 | 4.114 | 24,537 |
| 2023-06-15 | 8.510 | 8.750 | 8.510 | 8.750 | 3.999 | 4,908 |
| 2023-06-13 | 8.830 | 9.010 | 8.700 | 9.010 | 4.118 | 30,426 |
| 2023-06-08 | 8.270 | 10.200 | 8.270 | 9.700 | 4.434 | 77,538 |
| 2023-06-07 | 8.490 | 9.270 | 8.490 | 9.270 | 4.237 | 912,794 |
| 2023-06-06 | 7.950 | 8.270 | 7.700 | 8.270 | 3.780 | 52,019 |
| 2023-06-05 | 7.270 | 7.270 | 7.270 | 7.270 | 3.323 | 982 |
| 2023-06-02 | 7.750 | 7.750 | 7.750 | 7.750 | 3.542 | 982 |
| 2023-05-31 | 7.760 | 8.000 | 7.750 | 8.000 | 3.657 | 2,945 |
| 2023-05-30 | 8.510 | 8.510 | 8.510 | 8.510 | 3.890 | 982 |
| 2023-05-29 | 7.990 | 9.000 | 7.990 | 9.000 | 4.114 | 146,243 |
| 2023-05-26 | 8.050 | 8.250 | 7.980 | 8.190 | 3.743 | 36,315 |
| 2023-05-25 | 7.990 | 7.990 | 7.550 | 7.920 | 3.620 | 5,889 |
| 2023-05-24 | 7.290 | 7.760 | 7.250 | 7.600 | 3.474 | 50,056 |
| 2023-05-22 | 7.880 | 8.760 | 7.350 | 7.350 | 3.360 | 204,152 |
| 2023-05-19 | 7.230 | 7.770 | 7.200 | 7.760 | 3.547 | 7,852 |
| 2023-05-16 | 7.200 | 8.100 | 7.160 | 8.100 | 3.702 | 245,375 |
| 2023-05-15 | 7.200 | 8.100 | 6.900 | 7.790 | 3.561 | 28,463 |
| 2023-05-08 | 8.180 | 8.180 | 7.100 | 7.100 | 3.245 | 14,722 |
| 2023-05-05 | 7.210 | 7.210 | 7.210 | 7.210 | 3.296 | 982 |
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.