Reliance Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	5.770	6.230	5.770	6.230	2.517	4,122
2022-04-18	6.330	6.330	5.950	6.320	2.554	4,122
2022-04-15	7.050	7.050	6.750	6.750	2.396	17,314
2022-04-13	7.000	7.450	7.000	7.010	2.488	163,398
2022-04-11	6.200	6.870	6.200	6.810	2.417	7,575
2022-04-08	7.550	7.550	6.500	6.730	2.389	9,739
2022-04-07	6.100	6.790	6.030	6.790	2.410	7,575
2022-04-05	7.000	7.000	7.000	7.000	2.484	3,246
2022-04-04	7.000	7.000	7.000	7.000	2.484	1,082
2022-04-01	7.100	7.240	7.100	7.100	2.520	64,926
2022-03-30	6.610	7.400	6.610	7.400	2.626	9,739
2022-03-29	7.980	7.980	7.180	7.450	2.644	249,966
2022-03-28	5.500	6.980	5.500	6.980	2.477	62,762
2022-03-22	5.950	6.000	5.950	5.980	2.122	2,164
2022-03-21	5.950	5.950	5.950	5.950	2.112	1,082
2022-03-18	5.920	6.000	5.920	6.000	2.129	6,493
2022-03-15	5.990	5.990	5.160	5.160	1.831	44,366
2022-03-11	5.310	5.310	5.310	5.310	1.885	1,082
2022-03-10	5.950	5.950	5.950	5.950	2.112	11,903
2022-02-28	5.840	5.840	5.840	5.840	2.073	1,082
2022-02-25	5.510	5.510	5.510	5.510	1.956	1,082
2022-02-24	5.990	5.990	5.950	5.950	2.112	1,082
2022-02-23	5.800	6.000	5.800	5.950	2.112	48,695
2022-02-22	6.200	6.300	6.200	6.300	2.236	5,411
2022-02-21	5.800	6.200	5.800	6.200	2.200	12,985
2022-02-18	5.700	6.280	5.700	6.250	2.218	24,888
2022-02-16	6.240	6.240	6.200	6.200	2.200	3,246
2022-02-14	6.010	6.010	6.010	6.010	2.133	1,082
2022-02-11	5.860	6.000	5.860	6.000	2.129	3,246
2022-02-10	6.340	6.340	6.340	6.340	2.250	1,082
2022-02-09	6.030	6.030	6.020	6.030	2.140	4,328
2022-02-08	6.370	6.370	6.370	6.370	2.261	2,164
2022-02-07	6.050	6.050	6.050	6.050	2.147	2,164
2022-02-03	6.450	6.500	6.450	6.500	2.307	2,164
2022-02-02	6.490	6.490	6.490	6.490	2.303	1,082
2022-01-28	6.000	6.000	6.000	6.000	2.129	1,082
2022-01-27	6.500	6.510	6.500	6.510	2.310	3,246
2022-01-21	6.400	6.900	6.400	6.900	2.449	76,829
2022-01-20	5.360	6.400	5.360	6.400	2.271	2,164
2022-01-19	6.250	6.260	6.250	6.260	2.222	2,164
2022-01-18	6.400	6.500	6.400	6.400	2.271	51,941
2022-01-14	6.500	6.500	6.500	6.500	2.307	8,657
2022-01-12	6.500	6.500	6.500	6.500	2.307	2,164
2022-01-11	6.200	6.200	6.110	6.200	2.200	8,657
2022-01-07	6.500	6.500	6.450	6.450	2.289	30,299
2022-01-04	6.450	6.450	6.450	6.450	2.289	1,082
2022-01-03	6.100	6.100	5.900	6.050	2.147	10,821
2021-12-31	6.000	6.000	6.000	6.000	2.129	1,082
2021-12-30	6.000	6.000	6.000	6.000	2.129	2,164
2021-12-28	6.000	6.000	5.760	5.780	2.051	7,575
2021-12-27	6.100	6.100	6.100	6.100	2.165	2,164
2021-12-24	5.650	6.200	5.650	5.800	2.058	4,328
2021-12-22	6.200	6.200	6.200	6.200	2.200	2,164
2021-12-21	5.900	6.400	5.900	6.070	2.154	8,657
2021-12-20	6.400	6.850	5.900	6.250	2.218	82,240
2021-12-17	6.000	6.000	6.000	6.000	2.129	1,082
2021-12-16	5.850	6.600	5.850	6.600	2.342	43,284
2021-12-15	6.400	6.400	6.150	6.200	2.200	14,067
2021-12-14	6.190	6.600	6.190	6.400	2.271	8,657
2021-12-09	6.700	6.700	6.010	6.350	2.254	10,821

← NewerPage 15 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.