Reliance Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 12.770 | 12.770 | 12.310 | 12.500 | 9.615 | 8,741 |
| 2025-08-08 | 12.690 | 12.870 | 11.870 | 12.050 | 9.269 | 20,090 |
| 2025-08-07 | 12.250 | 12.760 | 12.250 | 12.690 | 9.762 | 13,559 |
| 2025-08-06 | 12.800 | 12.850 | 11.290 | 12.130 | 9.331 | 13,343 |
| 2025-08-05 | 12.500 | 12.750 | 12.360 | 12.460 | 9.585 | 31,411 |
| 2025-08-04 | 12.800 | 12.800 | 12.500 | 12.510 | 9.623 | 16,191 |
| 2025-08-01 | 12.250 | 12.800 | 12.250 | 12.520 | 9.631 | 40,452 |
| 2025-07-31 | 12.600 | 12.890 | 12.270 | 12.590 | 9.685 | 166,009 |
| 2025-07-30 | 12.940 | 12.950 | 12.290 | 12.600 | 9.692 | 42,024 |
| 2025-07-29 | 12.850 | 12.850 | 12.120 | 12.210 | 9.392 | 168,264 |
| 2025-07-28 | 13.200 | 13.200 | 12.650 | 12.750 | 9.808 | 9,716 |
| 2025-07-25 | 12.980 | 12.980 | 12.450 | 12.470 | 9.592 | 39,874 |
| 2025-07-24 | 13.390 | 13.420 | 12.420 | 12.640 | 9.723 | 78,000 |
| 2025-07-23 | 12.360 | 13.350 | 12.360 | 13.090 | 10.069 | 156,303 |
| 2025-07-22 | 12.460 | 12.650 | 12.380 | 12.470 | 9.592 | 60,872 |
| 2025-07-21 | 12.690 | 12.690 | 12.260 | 12.400 | 9.539 | 24,933 |
| 2025-07-18 | 12.990 | 12.990 | 12.110 | 12.330 | 9.485 | 68,565 |
| 2025-07-17 | 12.000 | 12.700 | 12.000 | 12.600 | 9.692 | 58,335 |
| 2025-07-16 | 12.500 | 12.750 | 11.800 | 12.460 | 9.585 | 100,386 |
| 2025-07-15 | 12.800 | 13.000 | 12.010 | 12.500 | 9.615 | 595,597 |
| 2025-07-14 | 11.250 | 12.230 | 11.250 | 12.230 | 9.408 | 616,412 |
| 2025-07-11 | 11.000 | 11.400 | 11.000 | 11.120 | 8.554 | 173,289 |
| 2025-07-10 | 11.000 | 11.000 | 10.010 | 10.770 | 8.285 | 111,192 |
| 2025-07-09 | 10.360 | 10.700 | 10.360 | 10.700 | 8.231 | 30,437 |
| 2025-07-08 | 10.590 | 10.750 | 10.410 | 10.550 | 8.115 | 22,981 |
| 2025-07-07 | 10.750 | 11.000 | 10.020 | 10.030 | 7.715 | 175,332 |
| 2025-07-04 | 10.400 | 10.500 | 10.120 | 10.490 | 8.069 | 58,202 |
| 2025-07-03 | 10.480 | 10.490 | 10.260 | 10.300 | 7.923 | 33,882 |
| 2025-07-02 | 10.250 | 10.300 | 10.110 | 10.200 | 7.846 | 153,735 |
| 2025-07-01 | 10.400 | 10.400 | 10.020 | 10.020 | 7.708 | 65,043 |
| 2025-06-30 | 10.250 | 10.500 | 10.100 | 10.200 | 7.846 | 77,618 |
| 2025-06-27 | 10.000 | 10.500 | 10.000 | 10.060 | 7.739 | 146,771 |
| 2025-06-26 | 9.940 | 9.950 | 9.250 | 9.900 | 7.615 | 583,054 |
| 2025-06-25 | 9.750 | 9.840 | 9.100 | 9.660 | 7.431 | 76,071 |
| 2025-06-24 | 9.800 | 10.000 | 9.800 | 9.800 | 7.539 | 12,058 |
| 2025-06-23 | 9.980 | 9.980 | 9.500 | 9.700 | 7.462 | 719 |
| 2025-06-20 | 9.400 | 9.980 | 9.400 | 9.700 | 7.462 | 35,119 |
| 2025-06-19 | 9.520 | 9.980 | 9.500 | 9.500 | 7.308 | 150,137 |
| 2025-06-18 | 9.500 | 10.000 | 9.500 | 9.740 | 7.492 | 11,439 |
| 2025-06-17 | 9.800 | 9.800 | 9.360 | 9.560 | 7.354 | 39,100 |
| 2025-06-16 | 10.000 | 10.000 | 9.750 | 9.770 | 7.515 | 155,865 |
| 2025-06-13 | 10.600 | 10.600 | 9.960 | 9.990 | 7.685 | 180,318 |
| 2025-06-12 | 10.500 | 10.950 | 10.500 | 10.710 | 8.239 | 22,521 |
| 2025-06-11 | 10.400 | 11.000 | 10.100 | 11.000 | 8.462 | 5,201 |
| 2025-06-10 | 10.800 | 10.800 | 10.400 | 10.600 | 8.154 | 2,755 |
| 2025-06-05 | 10.990 | 10.990 | 10.620 | 10.870 | 8.362 | 1,203 |
| 2025-06-04 | 10.320 | 11.000 | 10.320 | 10.980 | 8.446 | 10,579 |
| 2025-06-03 | 11.000 | 11.000 | 10.500 | 10.510 | 8.085 | 6,638 |
| 2025-06-02 | 11.500 | 11.500 | 10.500 | 10.500 | 8.077 | 11,827 |
| 2025-05-30 | 11.500 | 11.500 | 10.500 | 10.890 | 8.377 | 9,244 |
| 2025-05-29 | 10.520 | 11.380 | 10.520 | 10.660 | 8.200 | 1,513 |
| 2025-05-27 | 10.300 | 10.790 | 10.250 | 10.500 | 8.077 | 14,331 |
| 2025-05-26 | 10.320 | 10.870 | 10.220 | 10.360 | 7.969 | 4,960 |
| 2025-05-23 | 10.400 | 10.400 | 10.320 | 10.320 | 7.939 | 1,953 |
| 2025-05-22 | 10.400 | 10.900 | 10.310 | 10.310 | 7.931 | 143 |
| 2025-05-21 | 10.700 | 10.700 | 10.300 | 10.310 | 7.931 | 1,950 |
| 2025-05-20 | 10.350 | 10.500 | 10.270 | 10.290 | 7.915 | 6,208 |
| 2025-05-19 | 10.750 | 10.750 | 10.310 | 10.360 | 7.969 | 3,905 |
| 2025-05-16 | 10.260 | 11.000 | 10.200 | 11.000 | 8.462 | 22,751 |
| 2025-05-15 | 10.580 | 10.580 | 10.110 | 10.350 | 7.962 | 18,356 |
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.