Jubilee General Insurance Company Limited (PSX:JGICL)
Pakistan
· Delayed Price · Currency is PKR 78.50
+0.21 (0.27%)
At close: Dec 5, 2025
PSX:JGICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.30 | 78.90 | 72.00 | 78.50 | 78.50 | 0.27% | 19,132 |
| Dec 4, 2025 | 78.00 | 78.90 | 77.00 | 78.29 | 78.29 | 1.35% | 21,507 |
| Dec 3, 2025 | 79.00 | 79.19 | 77.00 | 77.25 | 77.25 | -2.22% | 487,266 |
| Dec 2, 2025 | 80.55 | 82.00 | 78.95 | 79.00 | 79.00 | -3.06% | 522,923 |
| Dec 1, 2025 | 81.00 | 81.59 | 80.25 | 81.49 | 81.49 | -0.57% | 23,451 |
| Nov 28, 2025 | 81.50 | 82.60 | 79.97 | 81.96 | 81.96 | 2.80% | 56,991 |
| Nov 27, 2025 | 81.00 | 81.83 | 78.00 | 79.73 | 79.73 | -1.26% | 2,925 |
| Nov 26, 2025 | 80.11 | 80.75 | 79.80 | 80.75 | 80.75 | 0.31% | 6,640 |
| Nov 25, 2025 | 80.10 | 80.50 | 80.00 | 80.50 | 80.50 | 0.37% | 10,563 |
| Nov 24, 2025 | 80.15 | 80.33 | 80.15 | 80.20 | 80.20 | -0.16% | 3,057 |
| Nov 21, 2025 | 81.20 | 81.20 | 80.01 | 80.33 | 80.33 | -1.38% | 2,163 |
| Nov 20, 2025 | 81.55 | 81.75 | 80.58 | 81.45 | 81.45 | -0.34% | 2,040 |
| Nov 19, 2025 | 80.00 | 81.74 | 80.00 | 81.73 | 81.73 | 0.39% | 11,432 |
| Nov 18, 2025 | 80.65 | 81.95 | 80.51 | 81.41 | 81.41 | -0.66% | 88,750 |
| Nov 17, 2025 | 81.80 | 82.00 | 80.15 | 81.95 | 81.95 | 0.55% | 33,772 |
| Nov 14, 2025 | 81.50 | 81.50 | 81.40 | 81.50 | 81.50 | 1.19% | 1,817 |
| Nov 13, 2025 | 80.00 | 82.00 | 80.00 | 80.54 | 80.54 | 1.17% | 35,175 |
| Nov 12, 2025 | 80.30 | 80.50 | 79.02 | 79.61 | 79.61 | -0.86% | 7,863 |
| Nov 11, 2025 | 80.50 | 80.90 | 80.00 | 80.30 | 80.30 | -0.94% | 6,193 |
| Nov 10, 2025 | 81.26 | 82.00 | 80.50 | 81.06 | 81.06 | -0.25% | 11,079 |
| Nov 7, 2025 | 82.00 | 82.00 | 80.51 | 81.26 | 81.26 | -0.29% | 7,951 |
| Nov 6, 2025 | 81.11 | 81.95 | 80.00 | 81.50 | 81.50 | -0.31% | 115,007 |
| Nov 5, 2025 | 85.00 | 85.80 | 81.00 | 81.75 | 81.75 | -3.44% | 28,559 |
| Nov 4, 2025 | 83.50 | 85.00 | 82.00 | 84.66 | 84.66 | 1.33% | 1,541,935 |
| Nov 3, 2025 | 82.69 | 84.50 | 80.10 | 83.55 | 83.55 | 2.35% | 470,882 |
| Oct 31, 2025 | 80.50 | 82.10 | 78.50 | 81.63 | 81.63 | 3.97% | 77,614 |
| Oct 30, 2025 | 79.00 | 80.00 | 78.50 | 78.51 | 78.51 | 0.46% | 25,607 |
| Oct 29, 2025 | 78.06 | 79.97 | 78.00 | 78.15 | 78.15 | -1.08% | 20,120 |
| Oct 28, 2025 | 79.19 | 81.90 | 79.00 | 79.00 | 79.00 | -1.01% | 11,332 |
| Oct 27, 2025 | 79.25 | 80.98 | 79.25 | 79.81 | 79.81 | -2.03% | 15,540 |
| Oct 24, 2025 | 81.90 | 82.80 | 78.06 | 81.46 | 81.46 | 0.68% | 50,053 |
| Oct 23, 2025 | 82.69 | 82.75 | 80.51 | 80.91 | 80.91 | -1.69% | 45,051 |
| Oct 22, 2025 | 81.25 | 82.50 | 81.25 | 82.30 | 82.30 | 1.30% | 71,085 |
| Oct 21, 2025 | 82.50 | 82.50 | 81.20 | 81.24 | 81.24 | -1.52% | 246,378 |
| Oct 20, 2025 | 82.00 | 82.70 | 80.90 | 82.49 | 82.49 | -0.04% | 904,064 |
| Oct 17, 2025 | 81.02 | 82.89 | 80.50 | 82.52 | 82.52 | 1.36% | 46,659 |
| Oct 16, 2025 | 82.75 | 82.75 | 80.99 | 81.41 | 81.41 | -1.18% | 36,068 |
| Oct 15, 2025 | 80.98 | 82.40 | 80.11 | 82.38 | 82.38 | 2.97% | 45,391 |
| Oct 14, 2025 | 79.53 | 80.50 | 77.90 | 80.00 | 80.00 | 3.96% | 77,700 |
| Oct 13, 2025 | 81.42 | 81.42 | 76.90 | 76.95 | 76.95 | -2.90% | 95,404 |
| Oct 10, 2025 | 82.00 | 82.00 | 79.10 | 79.25 | 79.25 | -2.18% | 41,421 |
| Oct 9, 2025 | 81.90 | 81.90 | 80.67 | 81.02 | 81.02 | -0.44% | 109,996 |
| Oct 8, 2025 | 83.00 | 83.00 | 80.26 | 81.38 | 81.38 | -0.63% | 101,111 |
| Oct 7, 2025 | 84.90 | 84.90 | 81.75 | 81.90 | 81.90 | -1.47% | 261,689 |
| Oct 6, 2025 | 82.02 | 84.99 | 82.02 | 83.12 | 83.12 | -0.31% | 70,037 |
| Oct 3, 2025 | 80.82 | 86.00 | 80.82 | 83.38 | 83.38 | 2.93% | 549,395 |
| Oct 2, 2025 | 80.56 | 82.90 | 80.56 | 81.01 | 81.01 | -0.30% | 151,860 |
| Oct 1, 2025 | 80.01 | 83.75 | 80.00 | 81.25 | 81.25 | 0.94% | 174,628 |
| Sep 30, 2025 | 83.90 | 83.90 | 79.87 | 80.49 | 80.49 | -3.66% | 801,706 |
| Sep 29, 2025 | 85.01 | 86.00 | 81.00 | 83.55 | 83.55 | -2.28% | 423,899 |
| Sep 26, 2025 | 85.28 | 86.85 | 82.00 | 85.50 | 85.50 | -0.74% | 422,590 |
| Sep 25, 2025 | 89.00 | 89.65 | 85.00 | 86.14 | 86.14 | -2.71% | 99,425 |
| Sep 24, 2025 | 87.01 | 89.00 | 85.26 | 88.54 | 88.54 | 1.76% | 226,483 |
| Sep 23, 2025 | 85.02 | 90.00 | 85.00 | 87.01 | 87.01 | 0.10% | 86,646 |
| Sep 22, 2025 | 86.01 | 88.50 | 84.48 | 86.92 | 86.92 | -1.35% | 113,219 |
| Sep 19, 2025 | 84.01 | 89.00 | 83.77 | 88.11 | 88.11 | 3.08% | 174,205 |
| Sep 18, 2025 | 82.10 | 85.99 | 81.50 | 85.48 | 85.48 | 3.09% | 74,607 |
| Sep 17, 2025 | 82.00 | 83.21 | 79.00 | 82.92 | 82.92 | 0.80% | 102,710 |
| Sep 16, 2025 | 82.01 | 83.25 | 82.01 | 82.26 | 82.26 | -0.87% | 3,976 |
| Sep 15, 2025 | 81.10 | 83.49 | 81.00 | 82.98 | 82.98 | 1.20% | 236,683 |
| Sep 12, 2025 | 81.06 | 82.48 | 80.11 | 82.00 | 82.00 | - | 324,508 |
| Sep 11, 2025 | 83.30 | 83.30 | 81.00 | 82.00 | 82.00 | -0.04% | 20,829 |
| Sep 10, 2025 | 82.50 | 83.00 | 82.00 | 82.03 | 82.03 | -1.48% | 16,868 |
| Sep 9, 2025 | 82.77 | 83.90 | 82.00 | 83.26 | 83.26 | -0.02% | 107,963 |
| Sep 8, 2025 | 83.90 | 84.00 | 82.30 | 83.28 | 83.28 | -0.73% | 54,174 |
| Sep 5, 2025 | 83.95 | 86.00 | 82.00 | 83.89 | 83.89 | 1.30% | 162,809 |
| Sep 4, 2025 | 82.01 | 83.99 | 82.00 | 82.81 | 82.81 | -0.24% | 18,525 |
| Sep 3, 2025 | 82.51 | 84.50 | 82.51 | 83.01 | 83.01 | -0.60% | 154,498 |
| Sep 2, 2025 | 81.25 | 83.95 | 81.25 | 83.51 | 83.51 | -0.19% | 78,024 |
| Sep 1, 2025 | 83.50 | 84.75 | 82.00 | 83.67 | 83.67 | 1.17% | 40,039 |
| Aug 29, 2025 | 81.00 | 83.00 | 79.20 | 82.70 | 82.70 | 0.41% | 137,744 |
| Aug 28, 2025 | 79.25 | 83.49 | 78.00 | 82.36 | 82.36 | 3.95% | 325,475 |
| Aug 27, 2025 | 76.00 | 79.90 | 75.00 | 79.23 | 79.23 | 5.40% | 327,281 |
| Aug 26, 2025 | 75.89 | 76.50 | 72.10 | 75.17 | 75.17 | 0.55% | 699,775 |
| Aug 25, 2025 | 82.88 | 82.90 | 74.58 | 74.76 | 74.76 | -9.79% | 591,374 |
| Aug 22, 2025 | 85.02 | 88.10 | 82.07 | 82.87 | 82.87 | -4.66% | 245,230 |
| Aug 21, 2025 | 92.22 | 95.50 | 85.20 | 86.92 | 86.92 | -5.08% | 317,952 |
| Aug 20, 2025 | 84.00 | 91.95 | 84.00 | 91.57 | 91.57 | 9.55% | 1,281,708 |
| Aug 19, 2025 | 84.48 | 84.88 | 83.50 | 83.59 | 83.59 | -0.02% | 173,050 |
| Aug 18, 2025 | 82.90 | 84.79 | 82.52 | 83.61 | 83.61 | 1.28% | 790,734 |
| Aug 15, 2025 | 80.40 | 83.50 | 80.40 | 82.55 | 82.55 | 2.67% | 384,607 |
| Aug 13, 2025 | 77.90 | 82.00 | 77.49 | 80.40 | 80.40 | 3.12% | 1,449,484 |
| Aug 12, 2025 | 75.50 | 79.20 | 75.50 | 77.97 | 77.97 | 3.26% | 523,664 |
| Aug 11, 2025 | 73.99 | 76.10 | 72.01 | 75.51 | 75.51 | 4.86% | 1,039,661 |
| Aug 8, 2025 | 71.00 | 72.45 | 69.20 | 72.01 | 72.01 | 0.46% | 255,803 |
| Aug 7, 2025 | 68.90 | 71.98 | 67.62 | 71.68 | 71.68 | 4.35% | 418,222 |
| Aug 6, 2025 | 66.99 | 71.90 | 65.72 | 68.69 | 68.69 | 3.22% | 152,093 |
| Aug 5, 2025 | 66.39 | 67.00 | 65.50 | 66.55 | 66.55 | 0.83% | 48,215 |
| Aug 4, 2025 | 66.45 | 66.45 | 64.26 | 66.00 | 66.00 | 1.59% | 78,418 |
| Aug 1, 2025 | 66.85 | 66.85 | 64.20 | 64.97 | 64.97 | -0.34% | 39,992 |
| Jul 31, 2025 | 65.90 | 67.98 | 65.00 | 65.19 | 65.19 | -1.20% | 87,562 |
| Jul 30, 2025 | 66.90 | 66.90 | 65.00 | 65.98 | 65.98 | -0.54% | 76,386 |
| Jul 29, 2025 | 67.90 | 67.90 | 65.51 | 66.34 | 66.34 | -1.04% | 246,190 |
| Jul 28, 2025 | 68.50 | 68.50 | 66.58 | 67.04 | 67.04 | -1.05% | 68,002 |
| Jul 25, 2025 | 67.20 | 68.01 | 63.01 | 67.75 | 67.75 | 1.68% | 74,706 |
| Jul 24, 2025 | 67.75 | 67.75 | 66.05 | 66.63 | 66.63 | -0.80% | 104,469 |
| Jul 23, 2025 | 67.20 | 67.70 | 66.40 | 67.17 | 67.17 | 1.11% | 98,184 |
| Jul 22, 2025 | 67.00 | 67.35 | 66.00 | 66.43 | 66.43 | 0.64% | 315,892 |
| Jul 21, 2025 | 67.70 | 67.70 | 66.00 | 66.01 | 66.01 | -1.48% | 149,092 |
| Jul 18, 2025 | 68.63 | 68.63 | 65.30 | 67.00 | 67.00 | -2.08% | 268,640 |