Reliance Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 11.500 | 11.640 | 11.480 | 11.500 | 5.858 | 58,570 |
| 2024-11-01 | 10.990 | 11.200 | 10.800 | 10.950 | 5.578 | 7,489 |
| 2024-10-31 | 10.110 | 11.490 | 10.110 | 11.000 | 5.604 | 23,530 |
| 2024-10-30 | 11.570 | 11.570 | 11.100 | 11.100 | 5.655 | 16,882 |
| 2024-10-29 | 11.300 | 11.500 | 11.100 | 11.100 | 5.655 | 32,005 |
| 2024-10-28 | 11.250 | 11.450 | 11.100 | 11.100 | 5.655 | 3,235 |
| 2024-10-25 | 11.300 | 11.300 | 11.250 | 11.300 | 5.757 | 10,796 |
| 2024-10-24 | 11.720 | 11.720 | 10.030 | 11.100 | 5.655 | 4,949 |
| 2024-10-23 | 11.190 | 11.490 | 11.000 | 11.000 | 5.604 | 36,111 |
| 2024-10-22 | 11.200 | 11.200 | 11.100 | 11.190 | 5.701 | 20,036 |
| 2024-10-21 | 11.000 | 11.070 | 10.950 | 11.070 | 5.639 | 53,982 |
| 2024-10-17 | 10.750 | 11.550 | 10.500 | 11.500 | 5.858 | 15,704 |
| 2024-10-16 | 10.400 | 10.900 | 10.400 | 10.900 | 5.553 | 7,459 |
| 2024-10-15 | 10.250 | 10.250 | 9.900 | 10.000 | 5.094 | 32,764 |
| 2024-10-14 | 10.150 | 10.200 | 10.110 | 10.110 | 5.150 | 24,826 |
| 2024-10-11 | 10.300 | 10.300 | 10.110 | 10.110 | 5.150 | 2,945 |
| 2024-10-10 | 10.030 | 10.250 | 10.000 | 10.250 | 5.222 | 25,927 |
| 2024-10-09 | 9.900 | 10.250 | 9.900 | 10.060 | 5.125 | 24,066 |
| 2024-10-08 | 10.600 | 10.600 | 9.530 | 10.000 | 5.094 | 86,607 |
| 2024-10-07 | 10.500 | 10.500 | 9.510 | 10.500 | 5.349 | 87,456 |
| 2024-10-04 | 11.200 | 11.200 | 10.500 | 10.500 | 5.349 | 26,903 |
| 2024-10-03 | 10.040 | 11.000 | 10.040 | 11.000 | 5.604 | 12,981 |
| 2024-10-02 | 10.510 | 10.510 | 10.510 | 10.510 | 5.354 | 2,945 |
| 2024-10-01 | 11.000 | 11.250 | 10.500 | 10.850 | 5.527 | 12,987 |
| 2024-09-30 | 10.750 | 11.000 | 10.700 | 10.700 | 5.451 | 24,420 |
| 2024-09-27 | 10.450 | 11.490 | 10.450 | 11.300 | 5.757 | 71,624 |
| 2024-09-26 | 10.650 | 10.750 | 10.500 | 10.690 | 5.446 | 10,172 |
| 2024-09-25 | 10.000 | 10.500 | 10.000 | 10.500 | 5.349 | 3,897 |
| 2024-09-24 | 10.380 | 10.490 | 10.380 | 10.460 | 5.329 | 4,908 |
| 2024-09-23 | 10.290 | 10.300 | 10.280 | 10.280 | 5.237 | 687 |
| 2024-09-20 | 10.300 | 10.300 | 10.250 | 10.280 | 5.237 | 2,925 |
| 2024-09-19 | 10.250 | 10.250 | 9.550 | 10.070 | 5.130 | 190 |
| 2024-09-18 | 10.350 | 10.350 | 10.000 | 10.070 | 5.130 | 8,529 |
| 2024-09-16 | 10.350 | 10.350 | 10.350 | 10.350 | 5.273 | 982 |
| 2024-09-12 | 10.700 | 10.700 | 10.100 | 10.700 | 5.451 | 985 |
| 2024-09-11 | 9.550 | 10.690 | 9.550 | 10.010 | 5.099 | 1,867 |
| 2024-09-10 | 9.810 | 10.500 | 9.760 | 10.490 | 5.344 | 207,842 |
| 2024-09-09 | 10.890 | 10.890 | 9.560 | 10.840 | 5.522 | 1,021 |
| 2024-09-06 | 10.000 | 10.490 | 10.000 | 10.100 | 5.145 | 4,515 |
| 2024-09-05 | 10.500 | 10.500 | 10.450 | 10.450 | 5.324 | 17,667 |
| 2024-09-04 | 10.250 | 10.490 | 10.000 | 10.040 | 5.115 | 16,497 |
| 2024-09-03 | 11.000 | 11.000 | 9.860 | 9.930 | 5.059 | 43,310 |
| 2024-09-02 | 11.250 | 11.250 | 10.960 | 10.960 | 5.583 | 26,895 |
| 2024-08-30 | 11.300 | 11.300 | 10.600 | 10.730 | 5.466 | 50,263 |
| 2024-08-29 | 9.680 | 10.300 | 9.000 | 10.300 | 5.247 | 451,792 |
| 2024-08-28 | 10.000 | 10.000 | 9.300 | 9.300 | 4.738 | 453 |
| 2024-08-27 | 9.330 | 9.330 | 9.300 | 9.300 | 4.738 | 21,055 |
| 2024-08-26 | 8.860 | 9.700 | 8.860 | 9.700 | 4.941 | 11,633 |
| 2024-08-23 | 9.700 | 9.700 | 9.310 | 9.310 | 4.743 | 10 |
| 2024-08-22 | 8.900 | 9.310 | 8.900 | 9.310 | 4.743 | 6,870 |
| 2024-08-21 | 9.200 | 9.300 | 9.200 | 9.300 | 4.738 | 9,844 |
| 2024-08-20 | 8.870 | 9.320 | 8.870 | 8.870 | 4.519 | 1,983 |
| 2024-08-19 | 8.910 | 9.500 | 8.910 | 9.500 | 4.840 | 202 |
| 2024-08-16 | 9.490 | 9.500 | 9.490 | 9.500 | 4.840 | 1,963 |
| 2024-08-13 | 8.900 | 8.900 | 8.800 | 8.800 | 4.483 | 1,962,400 |
| 2024-08-09 | 8.760 | 9.700 | 8.760 | 9.700 | 4.941 | 1,727 |
| 2024-08-08 | 9.900 | 9.900 | 9.130 | 9.130 | 4.651 | 196 |
| 2024-08-07 | 9.200 | 9.200 | 8.900 | 9.130 | 4.651 | 2,807 |
| 2024-08-05 | 10.000 | 10.000 | 9.000 | 9.200 | 4.687 | 856 |
| 2024-08-01 | 9.100 | 9.200 | 9.100 | 9.200 | 4.687 | 2,945 |
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.