Reliance Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	11.000	11.000	11.000	11.000	5.604	2,051
2025-02-06	11.490	11.490	11.000	11.050	5.629	2,458
2025-02-04	11.600	11.600	11.000	11.290	5.751	5,644
2025-02-03	11.990	11.990	10.900	10.900	5.553	19,889
2025-01-31	12.000	12.200	11.170	11.270	5.741	1,286
2025-01-29	12.650	12.650	11.400	11.410	5.813	10,861
2025-01-24	11.550	12.400	11.150	12.370	6.302	3,255
2025-01-23	13.000	13.000	11.550	12.350	6.291	63
2025-01-21	12.490	12.490	11.880	12.350	6.291	4,523
2025-01-20	11.570	12.350	11.570	12.330	6.281	1,015
2025-01-17	12.500	12.500	11.530	11.580	5.899	15,993
2025-01-16	12.470	12.470	12.010	12.010	6.118	418
2025-01-15	12.000	12.780	12.000	12.010	6.118	2,946
2025-01-14	12.790	12.870	12.790	12.850	6.546	3,928
2025-01-13	12.930	12.930	12.250	12.250	6.241	18
2025-01-10	12.290	12.300	11.710	12.250	6.241	14,719
2025-01-09	11.990	12.500	11.990	12.300	6.266	15,137
2025-01-08	12.990	12.990	11.250	12.240	6.235	5,420
2025-01-07	12.850	12.850	12.100	12.100	6.164	2
2025-01-06	12.890	12.890	12.100	12.100	6.164	3,948
2025-01-03	11.800	12.490	11.800	11.900	6.062	2,954
2025-01-02	12.650	12.650	12.550	12.570	6.404	1,031
2025-01-01	12.350	12.350	12.350	12.350	6.291	8,835
2024-12-31	12.300	12.450	11.300	11.680	5.950	8,327
2024-12-30	12.890	12.890	11.510	12.270	6.251	883
2024-12-27	11.350	12.290	11.350	12.270	6.251	13,906
2024-12-26	11.950	12.000	11.250	11.350	5.782	64,449
2024-12-24	12.000	12.380	11.550	11.970	6.098	34,190
2024-12-20	12.000	12.600	12.000	12.600	6.419	29,453
2024-12-19	12.510	13.480	12.500	12.500	6.368	10,229
2024-12-18	12.970	12.990	12.500	12.990	6.617	14
2024-12-17	13.430	13.450	12.250	12.990	6.617	60,417
2024-12-16	12.950	12.950	12.210	12.240	6.235	67,771
2024-12-13	13.000	13.000	12.120	12.170	6.200	29,447
2024-12-12	12.150	12.740	12.100	12.100	6.164	9,817
2024-12-11	13.550	13.550	12.520	12.520	6.378	29,445
2024-12-10	12.530	13.290	12.410	12.410	6.322	68,379
2024-12-09	13.070	13.850	12.990	13.790	7.025	55,237
2024-12-06	12.750	12.750	12.600	12.600	6.419	9,248
2024-12-05	12.670	12.670	12.250	12.250	6.241	196
2024-12-04	11.150	12.250	11.150	12.250	6.241	8,888
2024-12-03	12.310	12.740	12.000	12.020	6.123	7,247
2024-12-02	13.000	13.000	12.670	12.730	6.485	23,505
2024-11-29	12.290	12.500	12.290	12.500	6.368	11,778
2024-11-27	12.170	12.170	11.520	11.520	5.869	196
2024-11-26	12.330	12.330	11.520	11.520	5.869	102
2024-11-25	11.010	11.550	11.010	11.520	5.869	2,063
2024-11-21	11.990	12.000	11.990	12.000	6.113	3,339
2024-11-20	11.870	12.100	11.870	12.000	6.113	59,385
2024-11-19	12.000	12.000	10.760	11.940	6.083	37,576
2024-11-18	12.690	12.690	11.800	11.800	6.011	30,430
2024-11-15	11.000	11.900	11.000	11.750	5.986	22,306
2024-11-14	11.880	12.230	11.880	11.900	6.062	2,945
2024-11-13	11.690	11.790	11.690	11.700	5.960	7,679
2024-11-12	11.300	11.700	11.300	11.660	5.940	110,319
2024-11-11	11.700	12.100	11.500	11.640	5.930	793
2024-11-08	11.670	11.680	11.250	11.640	5.930	1,818
2024-11-07	11.200	11.200	10.640	11.000	5.604	61,389
2024-11-06	12.040	12.040	11.200	11.200	5.706	36,096
2024-11-05	12.180	12.180	11.000	11.120	5.665	4,136

← NewerPage 8 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.