Reliance Insurance Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	7.500	8.000	7.500	8.000	3.657	55,945
2023-04-28	7.150	7.400	6.850	7.290	3.332	121,706
2023-04-27	6.890	6.990	6.890	6.990	3.195	3,926
2023-04-26	7.060	7.060	7.060	7.060	3.227	1,963
2023-04-20	6.920	7.970	6.810	7.620	3.483	29,445
2023-04-18	7.400	7.480	6.500	6.970	3.186	3,926
2023-04-13	7.760	7.760	7.450	7.540	3.047	7,214
2023-04-11	7.500	7.500	7.500	7.500	3.031	1,031
2023-04-10	7.440	7.500	7.440	7.500	3.031	14,428
2023-04-06	7.000	7.000	7.000	7.000	2.829	11,336
2023-03-31	5.990	6.780	5.600	6.550	2.647	66,987
2023-03-28	5.790	5.790	5.790	5.790	2.340	1,031
2023-03-09	4.510	5.890	4.510	5.260	2.125	5,153
2023-03-08	4.650	5.160	4.650	5.160	2.085	2,061
2023-03-07	5.410	5.410	5.410	5.410	2.186	1,031
2023-02-23	6.290	6.290	6.200	6.200	2.505	25,764
2023-02-16	7.200	7.200	7.200	7.200	2.909	2,061
2023-02-08	6.850	7.250	6.850	7.200	2.909	6,183
2023-02-03	6.850	6.850	6.850	6.850	2.768	2,061
2023-02-02	6.450	6.450	6.390	6.390	2.582	6,183
2023-01-24	8.190	8.190	6.610	6.870	2.776	36,070
2023-01-23	7.200	7.200	7.200	7.200	2.909	10,306
2023-01-20	6.880	6.880	6.880	6.880	2.780	1,031
2023-01-19	6.880	6.880	6.880	6.880	2.780	1,031
2023-01-18	6.910	6.910	6.800	6.850	2.768	37,101
2023-01-13	6.350	6.350	6.350	6.350	2.566	1,031
2023-01-12	7.300	7.300	6.300	7.300	2.950	13,397
2023-01-11	7.400	7.400	6.300	6.300	2.546	9,275
2023-01-03	7.350	7.700	6.400	6.400	2.586	10,306
2022-12-30	6.950	6.950	6.700	6.700	2.707	4,122
2022-12-29	6.240	7.640	6.240	6.800	2.748	387,496
2022-12-28	6.290	7.110	6.250	6.640	2.683	78,324
2022-12-27	6.940	7.010	6.110	6.110	2.469	25,764
2022-12-23	4.820	6.010	4.820	6.010	2.429	4,122
2022-12-21	5.370	5.370	5.370	5.370	2.170	2,061
2022-12-19	6.110	6.110	6.110	6.110	2.469	1,031
2022-12-16	5.210	6.710	5.210	6.710	2.711	11,336
2022-12-15	5.710	5.710	5.710	5.710	2.307	2,061
2022-12-14	6.500	6.500	6.360	6.500	2.627	2,061
2022-12-09	6.100	7.500	6.100	6.360	2.570	109,241
2022-12-02	7.160	7.500	6.500	6.800	2.748	223,635
2022-12-01	6.990	7.000	6.990	7.000	2.829	54,620
2022-11-30	6.110	6.850	6.100	6.770	2.736	35,040
2022-11-29	4.800	6.110	4.800	6.110	2.469	4,122
2022-11-28	5.110	5.110	5.110	5.110	2.065	2,061
2022-11-24	5.660	5.660	5.660	5.660	2.287	2,061
2022-11-23	6.260	6.260	6.260	6.260	2.530	1,031
2022-11-21	6.280	6.280	6.280	6.280	2.538	1,031
2022-11-18	6.000	6.290	6.000	6.290	2.542	2,061
2022-11-17	6.410	6.500	6.310	6.310	2.550	73,171
2022-11-16	6.260	6.600	6.250	6.360	2.570	22,673
2022-11-15	6.040	6.040	6.040	6.040	2.441	2,061
2022-11-14	6.260	6.700	6.260	6.640	2.683	54,620
2022-11-10	5.770	6.980	5.770	6.550	2.647	16,489
2022-11-07	6.850	6.990	6.500	6.700	2.707	157,678
2022-11-04	6.800	7.650	6.020	6.660	2.691	672,966
2022-11-03	5.760	6.760	5.760	6.760	2.732	519,410
2022-11-02	5.760	5.760	5.760	5.760	2.328	1,031
2022-11-01	6.710	6.710	6.710	6.710	2.711	2,061
2022-10-31	6.500	7.500	6.500	6.710	2.711	310,203

← NewerPage 13 of 16 · 920 trading daysOlder →

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.