Reliance Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	6.600	7.490	6.530	6.600	2.667	219,513
2022-10-26	4.760	6.520	4.760	6.520	2.635	153,556
2022-10-25	5.050	6.400	5.050	5.520	2.231	16,489
2022-10-24	6.300	6.550	5.910	5.930	2.396	18,550
2022-10-21	5.270	6.300	5.270	6.130	2.477	9,275
2022-10-20	5.570	6.500	5.570	6.030	2.437	20,612
2022-10-19	5.550	6.300	5.510	6.120	2.473	12,367
2022-10-18	6.100	6.110	6.100	6.100	2.465	9,275
2022-10-17	6.320	6.400	6.320	6.400	2.586	4,122
2022-10-14	6.010	6.990	6.010	6.990	2.825	66,987
2022-10-12	5.460	6.400	5.460	6.400	2.586	3,092
2022-10-11	6.300	6.550	6.300	6.310	2.550	55,651
2022-10-10	5.570	5.570	5.570	5.570	2.251	1,031
2022-10-07	6.590	6.590	6.150	6.150	2.485	14,428
2022-10-06	6.300	7.550	5.650	6.620	2.675	365,854
2022-10-05	6.000	6.550	6.000	6.550	2.647	43,284
2022-10-04	6.000	6.000	6.000	6.000	2.425	12,367
2022-09-27	6.000	6.010	6.000	6.010	2.429	2,061
2022-09-23	6.010	6.010	6.010	6.010	2.429	2,061
2022-09-22	6.000	7.000	6.000	6.470	2.614	323,601
2022-09-16	6.630	6.650	6.590	6.590	2.663	19,581
2022-09-12	6.340	6.350	6.310	6.350	2.566	7,214
2022-09-07	5.800	5.800	5.610	5.610	2.267	24,734
2022-09-05	6.050	6.600	6.050	6.600	2.667	4,122
2022-08-30	6.200	6.510	6.100	6.470	2.614	22,673
2022-08-26	7.100	7.100	7.100	7.100	2.869	1,031
2022-08-25	7.000	7.950	7.000	7.950	3.212	13,397
2022-08-22	7.090	7.090	6.750	7.090	2.865	4,122
2022-08-11	6.750	6.750	6.750	6.750	2.728	5,153
2022-08-10	6.690	6.690	6.690	6.690	2.703	1,031
2022-08-05	6.200	6.200	6.150	6.150	2.485	2,061
2022-08-03	6.420	6.420	6.420	6.420	2.594	1,031
2022-08-02	7.330	7.330	7.310	7.310	2.954	4,122
2022-07-27	7.240	7.250	7.240	7.250	2.930	3,092
2022-07-22	6.770	7.090	6.770	7.090	2.865	4,122
2022-07-21	6.500	6.500	6.500	6.500	2.627	1,031
2022-07-05	7.490	7.500	7.040	7.100	2.869	4,122
2022-07-01	7.250	7.450	6.540	6.540	2.643	65,957
2022-06-30	6.500	7.150	6.500	6.750	2.728	38,131
2022-06-29	6.520	7.090	6.520	7.000	2.829	29,887
2022-06-24	6.530	6.530	6.520	6.520	2.635	5,153
2022-06-23	7.000	7.400	6.430	6.510	2.631	8,245
2022-06-22	6.250	7.330	6.250	6.510	2.631	243,216
2022-06-21	6.340	6.340	6.340	6.340	2.562	3,092
2022-06-20	5.340	5.340	5.340	5.340	2.158	1,031
2022-06-16	5.700	5.700	5.650	5.650	2.283	2,061
2022-06-14	6.630	6.630	6.630	6.630	2.679	2,061
2022-06-07	5.660	5.660	5.660	5.660	2.287	1,031
2022-06-03	5.550	5.550	5.550	5.550	2.243	2,061
2022-05-27	5.100	6.450	5.060	6.450	2.606	7,214
2022-05-26	6.100	6.150	5.500	5.500	2.222	57,712
2022-05-23	5.200	5.200	5.200	5.200	2.101	4,122
2022-05-18	5.650	5.650	5.650	5.650	2.283	4,122
2022-05-17	6.450	6.500	4.650	4.650	1.879	30,917
2022-05-16	5.500	5.500	5.500	5.500	2.222	23,703
2022-05-10	5.650	5.650	5.650	5.650	2.283	1,031
2022-04-27	6.200	6.600	6.010	6.550	2.647	6,183
2022-04-26	5.700	5.800	5.700	5.800	2.344	2,061
2022-04-25	6.500	6.500	6.500	6.500	2.627	1,031
2022-04-21	5.350	6.890	5.350	6.890	2.784	3,092

← NewerPage 14 of 16 · 924 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.