Reliance Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 17.300 | 17.990 | 17.300 | 17.500 | 13.462 | 14,201 |
| 2026-01-27 | 17.350 | 18.000 | 17.300 | 17.790 | 13.685 | 6,917 |
| 2026-01-26 | 17.700 | 17.750 | 17.300 | 17.300 | 13.308 | 17,606 |
| 2026-01-23 | 17.650 | 18.000 | 17.250 | 17.500 | 13.462 | 4,836 |
| 2026-01-22 | 17.750 | 17.990 | 17.250 | 17.800 | 13.692 | 7,436 |
| 2026-01-21 | 18.730 | 19.490 | 17.020 | 17.700 | 13.615 | 61,006 |
| 2026-01-20 | 18.600 | 18.890 | 18.010 | 18.250 | 14.039 | 232,887 |
| 2026-01-19 | 17.050 | 18.570 | 16.900 | 18.510 | 14.239 | 541,675 |
| 2026-01-16 | 16.970 | 16.970 | 16.800 | 16.880 | 12.985 | 12,743 |
| 2026-01-15 | 16.980 | 16.980 | 16.500 | 16.890 | 12.992 | 4,057 |
| 2026-01-14 | 16.510 | 16.610 | 16.510 | 16.580 | 12.754 | 3,233 |
| 2026-01-13 | 16.300 | 17.200 | 16.300 | 17.170 | 13.208 | 12,609 |
| 2026-01-12 | 16.700 | 16.700 | 16.500 | 16.500 | 12.692 | 7,800 |
| 2026-01-09 | 16.970 | 16.970 | 16.500 | 16.690 | 12.839 | 7,198 |
| 2026-01-08 | 16.510 | 16.510 | 16.450 | 16.460 | 12.662 | 7,973 |
| 2026-01-07 | 16.500 | 16.650 | 16.400 | 16.570 | 12.746 | 15,860 |
| 2026-01-06 | 16.450 | 17.000 | 16.350 | 16.590 | 12.762 | 69,339 |
| 2026-01-05 | 16.400 | 16.400 | 16.000 | 16.080 | 12.369 | 58,473 |
| 2026-01-02 | 16.380 | 16.400 | 15.470 | 15.910 | 12.239 | 103,200 |
| 2026-01-01 | 16.740 | 16.740 | 15.800 | 16.000 | 12.308 | 10,158 |
| 2025-12-31 | 16.370 | 16.400 | 15.750 | 15.800 | 12.154 | 4,194 |
| 2025-12-30 | 16.110 | 16.350 | 14.750 | 15.100 | 11.615 | 14,622 |
| 2025-12-29 | 16.110 | 16.500 | 16.000 | 16.010 | 12.315 | 18,596 |
| 2025-12-26 | 16.000 | 16.990 | 16.000 | 16.700 | 12.846 | 107,442 |
| 2025-12-24 | 15.600 | 16.450 | 15.600 | 15.900 | 12.231 | 38,824 |
| 2025-12-23 | 16.740 | 16.740 | 15.810 | 16.000 | 12.308 | 8,330 |
| 2025-12-22 | 16.490 | 16.800 | 16.000 | 16.000 | 12.308 | 15,648 |
| 2025-12-19 | 16.160 | 16.300 | 16.100 | 16.130 | 12.408 | 2,400 |
| 2025-12-18 | 16.460 | 16.500 | 16.210 | 16.380 | 12.600 | 1,040 |
| 2025-12-17 | 16.200 | 16.940 | 14.500 | 16.320 | 12.554 | 7,762 |
| 2025-12-16 | 16.500 | 16.650 | 16.040 | 16.040 | 12.339 | 6,609 |
| 2025-12-15 | 16.770 | 16.770 | 16.000 | 16.700 | 12.846 | 6,839 |
| 2025-12-12 | 16.250 | 16.260 | 16.250 | 16.250 | 12.500 | 1,170 |
| 2025-12-11 | 16.250 | 16.250 | 15.520 | 16.250 | 12.500 | 3,713 |
| 2025-12-10 | 16.800 | 16.800 | 16.220 | 16.220 | 12.477 | 1,294 |
| 2025-12-09 | 16.400 | 16.800 | 16.100 | 16.170 | 12.439 | 14,239 |
| 2025-12-08 | 16.800 | 16.800 | 16.250 | 16.570 | 12.746 | 666 |
| 2025-12-05 | 16.110 | 16.980 | 16.110 | 16.880 | 12.985 | 783 |
| 2025-12-04 | 16.450 | 17.100 | 16.450 | 16.780 | 12.908 | 181 |
| 2025-12-03 | 16.790 | 16.800 | 16.360 | 16.780 | 12.908 | 1,684 |
| 2025-12-02 | 16.900 | 16.900 | 16.900 | 16.900 | 13.000 | 11,700 |
| 2025-12-01 | 16.030 | 16.770 | 16.030 | 16.680 | 12.831 | 2,150 |
| 2025-11-28 | 15.510 | 17.000 | 15.510 | 16.000 | 12.308 | 16,617 |
| 2025-11-27 | 16.300 | 16.950 | 14.850 | 15.860 | 12.200 | 12,518 |
| 2025-11-26 | 16.500 | 16.990 | 16.500 | 16.500 | 12.692 | 8,285 |
| 2025-11-25 | 17.000 | 17.000 | 16.520 | 17.000 | 13.077 | 1,434 |
| 2025-11-24 | 16.500 | 17.000 | 16.500 | 16.950 | 13.039 | 9,103 |
| 2025-11-21 | 17.000 | 17.100 | 15.200 | 17.090 | 13.146 | 20,296 |
| 2025-11-20 | 17.000 | 17.120 | 16.450 | 16.700 | 12.846 | 8,930 |
| 2025-11-19 | 17.440 | 17.440 | 16.350 | 17.000 | 13.077 | 35,378 |
| 2025-11-18 | 16.800 | 16.850 | 16.000 | 16.260 | 12.508 | 20,658 |
| 2025-11-17 | 16.950 | 17.290 | 16.400 | 17.000 | 13.077 | 19,278 |
| 2025-11-14 | 17.480 | 17.480 | 16.390 | 16.890 | 12.992 | 11,629 |
| 2025-11-13 | 17.350 | 17.350 | 16.450 | 16.890 | 12.992 | 5,461 |
| 2025-11-12 | 16.260 | 17.490 | 16.100 | 16.250 | 12.500 | 6,226 |
| 2025-11-11 | 17.500 | 17.500 | 16.250 | 16.260 | 12.508 | 2,822 |
| 2025-11-10 | 16.000 | 17.430 | 16.000 | 17.240 | 13.262 | 1,516 |
| 2025-11-07 | 17.370 | 17.760 | 17.000 | 17.140 | 13.185 | 76,922 |
| 2025-11-06 | 17.430 | 17.980 | 16.610 | 17.400 | 13.385 | 18,537 |
| 2025-11-05 | 16.750 | 17.490 | 16.750 | 17.000 | 13.077 | 3,470 |
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.