Reliance Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	12.400	12.400	12.120	12.150	12.150	4,200
2026-07-27	12.390	12.900	12.110	12.120	12.120	50,473
2026-07-24	12.290	12.290	11.900	12.200	12.200	15,192
2026-07-23	12.390	12.390	12.000	12.010	12.010	1,540
2026-07-22	12.540	12.540	12.200	12.200	12.200	20,500
2026-07-21	12.960	12.960	12.350	12.550	12.550	18,024
2026-07-20	12.480	12.480	12.020	12.350	12.350	30,968
2026-07-17	12.300	12.750	11.700	12.390	12.390	50,372
2026-07-16	11.740	12.450	11.500	12.020	12.020	28,288
2026-07-15	12.080	12.080	11.600	11.670	11.670	19,037
2026-07-14	12.300	12.300	11.750	11.760	11.760	8,611
2026-07-13	12.250	12.450	12.200	12.310	12.310	14,626
2026-07-10	12.000	12.950	12.000	12.320	12.320	183,747
2026-07-09	12.340	12.500	11.550	12.150	12.150	178,151
2026-07-08	11.940	12.450	11.500	11.570	11.570	108,281
2026-07-07	11.640	12.120	11.510	11.540	11.540	63,386
2026-07-06	11.930	11.930	11.500	11.600	11.600	174,395
2026-07-03	11.970	11.990	11.500	11.800	11.800	2,946
2026-07-02	11.720	12.100	11.700	11.770	11.770	32,437
2026-07-01	11.560	11.800	11.560	11.700	11.700	16,006
2026-06-30	11.730	11.750	11.500	11.520	11.520	17,949
2026-06-29	12.000	12.000	11.000	11.730	11.730	44,421
2026-06-24	11.900	12.000	11.500	11.500	11.500	68,671
2026-06-23	11.900	11.900	11.400	11.440	11.440	86,700
2026-06-22	11.650	12.450	11.500	11.560	11.560	72,186
2026-06-19	11.850	11.900	11.600	11.850	11.850	21,003
2026-06-18	11.660	11.700	11.500	11.510	11.510	55,509
2026-06-17	11.740	11.920	11.120	11.380	11.380	138,717
2026-06-16	11.940	11.990	11.590	11.700	11.700	16,359
2026-06-15	11.700	11.990	11.200	11.600	11.600	101,728
2026-06-12	11.920	11.930	11.550	11.620	11.620	6,132
2026-06-11	11.900	11.900	11.550	11.560	11.560	18,725
2026-06-10	11.800	12.100	11.400	11.400	11.400	62,578
2026-06-09	11.800	12.200	11.750	11.890	11.890	24,318
2026-06-08	11.520	12.000	11.250	12.000	12.000	7,861
2026-06-05	11.930	12.250	11.700	11.720	11.720	6,701
2026-06-04	11.500	11.850	11.300	11.650	11.650	60,599
2026-06-03	11.610	12.190	11.510	11.680	11.680	19,788
2026-06-02	11.990	11.990	11.410	11.760	11.760	6,176
2026-06-01	11.980	12.950	11.500	11.530	11.530	32,786
2026-05-29	11.900	11.910	11.750	11.800	11.800	123,267
2026-05-25	12.440	12.440	11.500	11.910	11.910	7,355
2026-05-22	12.600	12.990	11.570	11.740	11.740	634,051
2026-05-21	12.850	13.200	12.720	12.860	12.860	4,102
2026-05-20	12.690	12.800	12.680	12.790	12.790	4,100
2026-05-19	12.850	12.850	12.600	12.630	12.630	4
2026-05-18	12.550	12.660	12.550	12.630	12.630	603
2026-05-15	13.000	13.000	12.600	12.800	12.800	160
2026-05-14	12.980	12.980	12.500	12.800	12.800	13,308
2026-05-13	12.760	12.970	12.340	12.580	12.580	9,871
2026-05-12	13.440	13.440	13.290	13.370	13.370	260
2026-05-11	13.990	13.990	13.250	13.370	13.370	8,974
2026-05-08	12.860	13.670	12.860	12.960	12.960	329
2026-05-07	13.200	13.200	12.910	12.960	12.960	1,480
2026-05-06	13.200	13.990	12.600	13.200	13.200	11,351
2026-05-05	12.590	12.900	12.590	12.900	12.900	170
2026-05-04	13.300	13.300	12.800	12.900	12.900	5,525
2026-04-30	13.570	13.590	12.250	12.400	12.400	43,128
2026-04-29	13.700	13.700	13.400	13.520	13.520	2,748
2026-04-28	13.580	13.600	13.430	13.600	13.600	2,372

← NewerPage 2 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.