Pakistan Reinsurance Company Limited (PSX:PAKRI)
Pakistan
· Delayed Price · Currency is PKR 16.04
-0.06 (-0.37%)
At close: Dec 5, 2025
PSX:PAKRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.20 | 16.64 | 16.00 | 16.04 | 16.04 | -0.37% | 492,519 |
| Dec 4, 2025 | 16.10 | 16.18 | 15.98 | 16.10 | 16.10 | 0.56% | 364,688 |
| Dec 3, 2025 | 16.09 | 16.34 | 15.87 | 16.01 | 16.01 | -0.50% | 495,800 |
| Dec 2, 2025 | 16.30 | 16.37 | 16.05 | 16.09 | 16.09 | -0.86% | 176,071 |
| Dec 1, 2025 | 16.34 | 16.35 | 16.00 | 16.23 | 16.23 | 0.31% | 310,140 |
| Nov 28, 2025 | 16.20 | 16.48 | 15.98 | 16.18 | 16.18 | 0.62% | 551,297 |
| Nov 27, 2025 | 16.24 | 16.24 | 15.96 | 16.08 | 16.08 | -0.19% | 409,553 |
| Nov 26, 2025 | 16.29 | 16.29 | 15.70 | 16.11 | 16.11 | -0.62% | 676,154 |
| Nov 25, 2025 | 16.40 | 16.40 | 16.00 | 16.21 | 16.21 | -0.18% | 421,696 |
| Nov 24, 2025 | 16.21 | 16.40 | 15.90 | 16.24 | 16.24 | 0.50% | 290,081 |
| Nov 21, 2025 | 16.86 | 17.05 | 16.00 | 16.16 | 16.16 | -3.98% | 1,213,445 |
| Nov 20, 2025 | 16.90 | 17.15 | 16.70 | 16.83 | 16.83 | -0.12% | 339,091 |
| Nov 19, 2025 | 17.39 | 17.39 | 16.80 | 16.85 | 16.85 | -1.00% | 485,110 |
| Nov 18, 2025 | 17.26 | 17.40 | 16.80 | 17.02 | 17.02 | -0.12% | 1,002,601 |
| Nov 17, 2025 | 16.50 | 17.43 | 16.50 | 17.04 | 17.04 | 4.48% | 2,725,260 |
| Nov 14, 2025 | 16.30 | 16.46 | 16.16 | 16.31 | 16.31 | 0.74% | 454,124 |
| Nov 13, 2025 | 16.26 | 16.48 | 16.01 | 16.19 | 16.19 | 0.37% | 415,150 |
| Nov 12, 2025 | 16.25 | 16.40 | 16.00 | 16.13 | 16.13 | -0.80% | 771,874 |
| Nov 11, 2025 | 16.75 | 16.75 | 16.06 | 16.26 | 16.26 | -1.51% | 884,449 |
| Nov 10, 2025 | 16.50 | 16.65 | 16.26 | 16.51 | 16.51 | 1.66% | 1,362,506 |
| Nov 7, 2025 | 16.38 | 16.55 | 15.85 | 16.24 | 16.24 | 1.69% | 1,526,801 |
| Nov 6, 2025 | 16.00 | 16.10 | 15.80 | 15.97 | 15.97 | -0.81% | 507,391 |
| Nov 5, 2025 | 16.24 | 16.45 | 15.95 | 16.10 | 16.10 | -1.17% | 673,596 |
| Nov 4, 2025 | 16.40 | 16.59 | 15.90 | 16.29 | 16.29 | -0.61% | 1,004,228 |
| Nov 3, 2025 | 16.50 | 16.85 | 16.20 | 16.39 | 16.39 | 0.18% | 2,200,634 |
| Oct 31, 2025 | 15.96 | 16.50 | 15.57 | 16.36 | 16.36 | 3.87% | 1,744,022 |
| Oct 30, 2025 | 16.55 | 16.74 | 15.52 | 15.75 | 15.75 | -4.37% | 1,128,156 |
| Oct 29, 2025 | 16.94 | 16.98 | 16.25 | 16.47 | 16.47 | 0.12% | 1,648,608 |
| Oct 28, 2025 | 16.76 | 17.49 | 16.25 | 16.45 | 16.45 | -1.20% | 1,146,166 |
| Oct 27, 2025 | 16.05 | 16.95 | 16.05 | 16.65 | 16.65 | -0.12% | 877,414 |
| Oct 24, 2025 | 17.10 | 17.50 | 16.50 | 16.67 | 16.67 | -1.83% | 651,482 |
| Oct 23, 2025 | 17.80 | 17.80 | 16.80 | 16.98 | 16.98 | -4.50% | 2,422,694 |
| Oct 22, 2025 | 17.23 | 18.17 | 17.23 | 17.78 | 17.78 | 1.66% | 3,178,603 |
| Oct 21, 2025 | 18.00 | 18.05 | 17.21 | 17.49 | 17.49 | -1.80% | 2,476,258 |
| Oct 20, 2025 | 17.30 | 18.70 | 17.30 | 17.81 | 17.81 | 4.76% | 8,193,778 |
| Oct 17, 2025 | 15.82 | 17.00 | 15.65 | 17.00 | 17.00 | 10.03% | 11,145,450 |
| Oct 16, 2025 | 15.60 | 16.25 | 15.18 | 15.45 | 15.45 | 1.44% | 6,200,781 |
| Oct 15, 2025 | 15.25 | 15.35 | 14.80 | 15.23 | 15.23 | 0.40% | 713,178 |
| Oct 14, 2025 | 15.36 | 15.36 | 14.92 | 15.17 | 15.17 | 1.07% | 574,193 |
| Oct 13, 2025 | 15.36 | 15.50 | 14.61 | 15.01 | 15.01 | -2.28% | 688,007 |
| Oct 10, 2025 | 15.69 | 15.69 | 15.20 | 15.36 | 15.36 | -0.65% | 208,480 |
| Oct 9, 2025 | 15.75 | 15.88 | 15.33 | 15.46 | 15.46 | -0.26% | 758,801 |
| Oct 8, 2025 | 15.52 | 15.74 | 15.45 | 15.50 | 15.50 | -0.26% | 522,123 |
| Oct 7, 2025 | 15.88 | 15.88 | 15.35 | 15.54 | 15.54 | -0.89% | 923,509 |
| Oct 6, 2025 | 16.08 | 16.08 | 15.60 | 15.68 | 15.68 | -2.55% | 1,009,360 |
| Oct 3, 2025 | 15.99 | 16.25 | 15.70 | 16.09 | 16.09 | 1.45% | 2,936,727 |
| Oct 2, 2025 | 15.78 | 16.00 | 15.56 | 15.86 | 15.86 | 0.51% | 860,919 |
| Oct 1, 2025 | 15.62 | 16.05 | 15.40 | 15.78 | 15.78 | 1.09% | 2,140,299 |
| Sep 30, 2025 | 15.90 | 15.90 | 15.36 | 15.61 | 15.61 | -0.51% | 1,499,982 |
| Sep 29, 2025 | 16.12 | 16.20 | 15.56 | 15.69 | 15.69 | -2.67% | 1,556,529 |
| Sep 26, 2025 | 16.20 | 16.45 | 15.80 | 16.12 | 16.12 | 0.44% | 2,770,689 |
| Sep 25, 2025 | 16.02 | 16.20 | 15.78 | 16.05 | 16.05 | 0.31% | 2,117,338 |
| Sep 24, 2025 | 15.65 | 16.40 | 15.59 | 16.00 | 16.00 | 3.23% | 7,133,846 |
| Sep 23, 2025 | 14.99 | 15.65 | 14.95 | 15.50 | 15.50 | 4.38% | 3,741,364 |
| Sep 22, 2025 | 14.99 | 15.10 | 14.56 | 14.85 | 14.85 | 0.07% | 1,402,142 |
| Sep 19, 2025 | 14.81 | 15.24 | 14.51 | 14.84 | 14.84 | -0.74% | 1,928,668 |
| Sep 18, 2025 | 14.75 | 15.25 | 14.30 | 14.95 | 14.95 | 2.96% | 2,342,898 |
| Sep 17, 2025 | 14.12 | 14.61 | 14.12 | 14.52 | 14.52 | 2.98% | 2,216,065 |
| Sep 16, 2025 | 14.16 | 14.30 | 14.06 | 14.10 | 14.10 | -0.35% | 727,375 |
| Sep 15, 2025 | 14.37 | 14.38 | 14.06 | 14.15 | 14.15 | - | 291,070 |
| Sep 12, 2025 | 14.15 | 14.50 | 14.10 | 14.15 | 14.15 | -0.14% | 427,140 |
| Sep 11, 2025 | 14.25 | 14.40 | 14.10 | 14.17 | 14.17 | -0.56% | 814,982 |
| Sep 10, 2025 | 14.15 | 14.50 | 14.15 | 14.25 | 14.25 | -0.21% | 147,786 |
| Sep 9, 2025 | 14.65 | 14.65 | 14.22 | 14.28 | 14.28 | -1.38% | 354,009 |
| Sep 8, 2025 | 14.28 | 14.55 | 14.11 | 14.48 | 14.48 | 1.40% | 962,377 |
| Sep 5, 2025 | 14.38 | 14.41 | 14.22 | 14.28 | 14.28 | 0.07% | 604,321 |
| Sep 4, 2025 | 14.40 | 14.49 | 14.21 | 14.27 | 14.27 | -0.90% | 988,508 |
| Sep 3, 2025 | 14.50 | 14.54 | 14.25 | 14.40 | 14.40 | -0.62% | 548,287 |
| Sep 2, 2025 | 14.39 | 14.70 | 14.25 | 14.49 | 14.49 | 0.69% | 765,656 |
| Sep 1, 2025 | 14.75 | 14.75 | 14.20 | 14.39 | 14.39 | -2.77% | 1,347,114 |
| Aug 29, 2025 | 14.57 | 14.90 | 14.57 | 14.80 | 14.80 | 0.68% | 279,311 |
| Aug 28, 2025 | 14.65 | 14.80 | 14.51 | 14.70 | 14.70 | 1.03% | 427,528 |
| Aug 27, 2025 | 14.81 | 15.00 | 14.51 | 14.55 | 14.55 | -1.62% | 564,545 |
| Aug 26, 2025 | 14.91 | 15.00 | 14.73 | 14.79 | 14.79 | -0.80% | 176,119 |
| Aug 25, 2025 | 14.95 | 15.00 | 14.68 | 14.91 | 14.91 | 1.02% | 253,156 |
| Aug 22, 2025 | 14.98 | 15.10 | 14.70 | 14.76 | 14.76 | -0.61% | 575,313 |
| Aug 21, 2025 | 15.30 | 15.39 | 14.40 | 14.85 | 14.85 | -2.24% | 1,101,251 |
| Aug 20, 2025 | 14.71 | 16.10 | 14.71 | 15.19 | 15.19 | 1.81% | 4,040,740 |
| Aug 19, 2025 | 14.80 | 15.00 | 14.65 | 14.92 | 14.92 | 1.08% | 575,212 |
| Aug 18, 2025 | 14.57 | 14.89 | 14.50 | 14.76 | 14.76 | 1.30% | 130,895 |
| Aug 15, 2025 | 14.87 | 14.87 | 14.55 | 14.57 | 14.57 | -0.34% | 458,656 |
| Aug 13, 2025 | 14.70 | 14.89 | 14.60 | 14.62 | 14.62 | -0.34% | 238,894 |
| Aug 12, 2025 | 14.85 | 14.85 | 14.63 | 14.67 | 14.67 | -0.41% | 253,993 |
| Aug 11, 2025 | 14.65 | 14.98 | 14.65 | 14.73 | 14.73 | 0.55% | 227,041 |
| Aug 8, 2025 | 15.10 | 15.10 | 14.51 | 14.65 | 14.65 | -0.61% | 207,168 |
| Aug 7, 2025 | 15.00 | 15.13 | 14.70 | 14.74 | 14.74 | -1.54% | 955,639 |
| Aug 6, 2025 | 14.90 | 15.15 | 14.80 | 14.97 | 14.97 | -0.27% | 403,349 |
| Aug 5, 2025 | 14.94 | 15.24 | 14.85 | 15.01 | 15.01 | 1.76% | 1,494,729 |
| Aug 4, 2025 | 14.54 | 14.90 | 14.48 | 14.75 | 14.75 | 1.44% | 703,287 |
| Aug 1, 2025 | 14.70 | 14.89 | 14.40 | 14.54 | 14.54 | 0.35% | 1,030,300 |
| Jul 31, 2025 | 14.60 | 14.79 | 14.37 | 14.49 | 14.49 | 0.21% | 451,514 |
| Jul 30, 2025 | 14.52 | 14.75 | 14.25 | 14.46 | 14.46 | -0.41% | 732,332 |
| Jul 29, 2025 | 15.10 | 15.35 | 14.42 | 14.52 | 14.52 | -3.65% | 1,642,068 |
| Jul 28, 2025 | 15.22 | 15.67 | 15.00 | 15.07 | 15.07 | -1.70% | 2,461,462 |
| Jul 25, 2025 | 15.01 | 15.41 | 14.87 | 15.33 | 15.33 | 2.96% | 3,371,728 |
| Jul 24, 2025 | 15.29 | 15.29 | 14.81 | 14.89 | 14.89 | -0.73% | 487,765 |
| Jul 23, 2025 | 14.89 | 15.15 | 14.56 | 15.00 | 15.00 | 2.25% | 1,061,690 |
| Jul 22, 2025 | 14.70 | 15.00 | 14.51 | 14.67 | 14.67 | - | 507,980 |
| Jul 21, 2025 | 14.51 | 14.98 | 14.51 | 14.67 | 14.67 | -1.01% | 378,928 |
| Jul 18, 2025 | 15.38 | 15.38 | 14.75 | 14.82 | 14.82 | -2.88% | 739,985 |