Reliance Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.530 | 10.490 | 9.530 | 10.420 | 8.015 | 24,211 |
| 2025-05-13 | 10.880 | 10.880 | 10.100 | 10.190 | 7.839 | 4,988 |
| 2025-05-12 | 10.790 | 10.790 | 9.760 | 10.340 | 7.954 | 11,378 |
| 2025-05-09 | 10.400 | 10.400 | 8.600 | 10.000 | 7.692 | 40,210 |
| 2025-05-08 | 10.000 | 10.500 | 9.250 | 9.480 | 7.292 | 128,649 |
| 2025-05-07 | 10.450 | 10.490 | 9.560 | 10.270 | 7.900 | 17,472 |
| 2025-05-06 | 11.010 | 11.250 | 10.450 | 10.490 | 8.069 | 106,873 |
| 2025-05-05 | 16.920 | 16.920 | 16.220 | 16.800 | 8.558 | 44,819 |
| 2025-05-02 | 15.010 | 17.170 | 15.010 | 16.970 | 8.645 | 58,437 |
| 2025-04-30 | 15.500 | 16.700 | 15.500 | 16.210 | 8.258 | 3,914 |
| 2025-04-29 | 16.960 | 16.960 | 15.890 | 16.720 | 8.518 | 11,572 |
| 2025-04-28 | 16.990 | 16.990 | 16.160 | 16.280 | 8.293 | 18,882 |
| 2025-04-25 | 16.600 | 17.150 | 16.500 | 16.910 | 8.614 | 18,054 |
| 2025-04-24 | 16.990 | 16.990 | 16.110 | 16.620 | 8.467 | 25,103 |
| 2025-04-23 | 16.810 | 17.290 | 16.500 | 16.700 | 8.507 | 36,200 |
| 2025-04-22 | 17.000 | 17.400 | 16.950 | 17.000 | 8.660 | 47,675 |
| 2025-04-21 | 16.100 | 17.400 | 16.100 | 16.890 | 8.604 | 32,717 |
| 2025-04-18 | 18.400 | 18.400 | 16.500 | 17.000 | 8.660 | 121,673 |
| 2025-04-17 | 17.700 | 17.700 | 17.400 | 17.560 | 8.946 | 67,545 |
| 2025-04-16 | 17.250 | 17.500 | 17.190 | 17.350 | 8.839 | 88,830 |
| 2025-04-15 | 16.000 | 16.990 | 16.000 | 16.950 | 8.635 | 174,611 |
| 2025-04-14 | 16.180 | 16.400 | 15.500 | 16.240 | 8.273 | 194,853 |
| 2025-04-11 | 15.350 | 16.400 | 15.250 | 16.180 | 8.243 | 248,046 |
| 2025-04-10 | 14.890 | 15.450 | 14.770 | 15.210 | 7.748 | 263,165 |
| 2025-04-09 | 14.900 | 14.900 | 14.200 | 14.590 | 7.433 | 424,536 |
| 2025-04-08 | 14.000 | 15.100 | 14.000 | 14.690 | 7.484 | 68,599 |
| 2025-04-07 | 14.750 | 14.980 | 14.000 | 14.180 | 7.224 | 146,139 |
| 2025-04-04 | 14.720 | 14.720 | 14.000 | 14.470 | 7.371 | 526,639 |
| 2025-04-03 | 13.380 | 13.380 | 13.380 | 13.380 | 6.816 | 2,018 |
| 2025-03-27 | 12.750 | 12.750 | 12.160 | 12.160 | 6.195 | 20 |
| 2025-03-26 | 12.500 | 12.500 | 12.150 | 12.160 | 6.195 | 22,549 |
| 2025-03-25 | 12.000 | 12.850 | 12.000 | 12.850 | 6.546 | 4 |
| 2025-03-24 | 12.850 | 12.850 | 12.850 | 12.850 | 6.546 | 983 |
| 2025-03-21 | 12.000 | 12.700 | 11.320 | 12.500 | 6.368 | 198,053 |
| 2025-03-20 | 12.990 | 12.990 | 12.000 | 12.550 | 6.393 | 2,976 |
| 2025-03-18 | 12.500 | 12.500 | 12.100 | 12.500 | 6.368 | 3,141 |
| 2025-03-17 | 12.480 | 12.480 | 12.000 | 12.350 | 6.291 | 4,124 |
| 2025-03-13 | 12.000 | 12.000 | 11.300 | 11.420 | 5.818 | 94 |
| 2025-03-12 | 12.490 | 12.500 | 11.420 | 11.420 | 5.818 | 8 |
| 2025-03-11 | 11.420 | 11.420 | 11.420 | 11.420 | 5.818 | 1,029 |
| 2025-03-10 | 12.240 | 12.240 | 11.130 | 11.130 | 5.670 | 108 |
| 2025-03-07 | 12.000 | 12.000 | 11.130 | 11.130 | 5.670 | 49 |
| 2025-03-06 | 12.150 | 12.150 | 11.130 | 11.130 | 5.670 | 1,963 |
| 2025-03-05 | 11.950 | 11.950 | 11.130 | 11.130 | 5.670 | 400 |
| 2025-03-04 | 12.980 | 12.980 | 11.130 | 11.130 | 5.670 | 983 |
| 2025-03-03 | 12.800 | 12.800 | 12.000 | 12.000 | 6.113 | 2 |
| 2025-02-28 | 12.000 | 12.950 | 12.000 | 12.000 | 6.113 | 18 |
| 2025-02-27 | 13.000 | 13.000 | 11.670 | 12.000 | 6.113 | 2,016 |
| 2025-02-26 | 12.880 | 12.900 | 12.880 | 12.900 | 6.572 | 12 |
| 2025-02-24 | 13.000 | 13.000 | 11.550 | 12.900 | 6.572 | 9,799 |
| 2025-02-21 | 12.370 | 12.450 | 12.370 | 12.450 | 6.342 | 10 |
| 2025-02-20 | 12.500 | 12.500 | 12.450 | 12.450 | 6.342 | 1,937 |
| 2025-02-19 | 12.690 | 12.690 | 11.530 | 12.440 | 6.337 | 8 |
| 2025-02-18 | 12.430 | 12.450 | 12.270 | 12.440 | 6.337 | 8,345 |
| 2025-02-17 | 13.350 | 13.350 | 11.250 | 11.320 | 5.767 | 22,005 |
| 2025-02-14 | 12.760 | 12.970 | 12.140 | 12.140 | 6.184 | 1,476 |
| 2025-02-13 | 11.720 | 12.660 | 11.720 | 12.470 | 6.353 | 14,732 |
| 2025-02-12 | 11.990 | 12.280 | 11.300 | 11.820 | 6.021 | 4,758 |
| 2025-02-11 | 11.600 | 11.800 | 11.150 | 11.800 | 6.011 | 47,514 |
| 2025-02-10 | 11.450 | 11.490 | 11.050 | 11.490 | 5.853 | 13,187 |
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.