PICIC Insurance Limited (PSX:PIL)
Pakistan
· Delayed Price · Currency is PKR 3.990
+0.390 (10.83%)
At close: Mar 5, 2026
PICIC Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.90 | 4.05 | 3.70 | 3.99 | 3.99 | 10.83% | 97,167 |
| Mar 4, 2026 | 3.65 | 3.70 | 3.40 | 3.60 | 3.60 | -1.37% | 30,666 |
| Mar 3, 2026 | 3.32 | 3.80 | 3.02 | 3.65 | 3.65 | 10.27% | 273,164 |
| Mar 2, 2026 | 3.07 | 3.88 | 3.00 | 3.31 | 3.31 | -15.13% | 137,756 |
| Feb 27, 2026 | 4.02 | 4.02 | 3.86 | 3.90 | 3.90 | -2.99% | 26,392 |
| Feb 26, 2026 | 3.99 | 4.08 | 3.80 | 4.02 | 4.02 | 0.75% | 56,426 |
| Feb 25, 2026 | 3.81 | 4.88 | 3.60 | 3.99 | 3.99 | -0.50% | 433,116 |
| Feb 24, 2026 | 4.45 | 4.45 | 3.80 | 4.01 | 4.01 | -6.53% | 171,805 |
| Feb 23, 2026 | 4.62 | 4.90 | 4.24 | 4.29 | 4.29 | -10.81% | 202,964 |
| Feb 20, 2026 | 4.95 | 4.95 | 4.41 | 4.81 | 4.81 | 2.56% | 64,370 |
| Feb 19, 2026 | 5.19 | 5.19 | 4.65 | 4.69 | 4.69 | -4.29% | 82,989 |
| Feb 18, 2026 | 4.90 | 5.15 | 4.90 | 4.90 | 4.90 | -0.41% | 913 |
| Feb 17, 2026 | 4.53 | 5.16 | 4.53 | 4.92 | 4.92 | 3.58% | 223,921 |
| Feb 16, 2026 | 4.87 | 5.19 | 4.70 | 4.75 | 4.75 | -2.26% | 509,378 |
| Feb 13, 2026 | 5.44 | 5.44 | 4.80 | 4.86 | 4.86 | -1.42% | 152,162 |
| Feb 12, 2026 | 5.70 | 5.70 | 4.90 | 4.93 | 4.93 | -5.19% | 234,963 |
| Feb 11, 2026 | 5.39 | 5.45 | 5.15 | 5.20 | 5.20 | 1.17% | 139,063 |
| Feb 10, 2026 | 5.25 | 5.35 | 5.11 | 5.14 | 5.14 | -1.72% | 78,710 |
| Feb 9, 2026 | 4.95 | 5.50 | 4.95 | 5.23 | 5.23 | 5.87% | 82,466 |
| Feb 6, 2026 | 5.99 | 5.99 | 4.85 | 4.94 | 4.94 | -10.51% | 115,707 |
| Feb 4, 2026 | 5.63 | 5.63 | 5.46 | 5.52 | 5.52 | 1.85% | 1,174 |
| Feb 3, 2026 | 5.65 | 5.65 | 5.41 | 5.42 | 5.42 | -1.81% | 1,339 |
| Feb 2, 2026 | 5.41 | 5.75 | 5.41 | 5.52 | 5.52 | 0.18% | 4,047 |
| Jan 30, 2026 | 5.64 | 5.80 | 5.30 | 5.51 | 5.51 | -2.30% | 73,617 |
| Jan 29, 2026 | 5.83 | 5.83 | 5.37 | 5.64 | 5.64 | 2.36% | 49,965 |
| Jan 28, 2026 | 5.30 | 5.74 | 5.30 | 5.51 | 5.51 | 0.18% | 143,834 |
| Jan 27, 2026 | 5.45 | 5.74 | 5.45 | 5.50 | 5.50 | -1.43% | 37,900 |
| Jan 26, 2026 | 5.50 | 5.85 | 5.50 | 5.58 | 5.58 | -1.76% | 122,905 |
| Jan 23, 2026 | 5.44 | 5.79 | 5.38 | 5.68 | 5.68 | -0.53% | 107,292 |
| Jan 22, 2026 | 5.98 | 5.98 | 5.60 | 5.71 | 5.71 | -0.35% | 5,341 |
| Jan 21, 2026 | 5.64 | 5.95 | 5.64 | 5.73 | 5.73 | -1.88% | 10,291 |
| Jan 20, 2026 | 5.62 | 6.08 | 5.50 | 5.84 | 5.84 | 4.10% | 178,210 |
| Jan 19, 2026 | 5.95 | 5.96 | 5.60 | 5.61 | 5.61 | -4.75% | 39,181 |
| Jan 16, 2026 | 5.60 | 5.97 | 5.60 | 5.89 | 5.89 | 4.99% | 14,682 |
| Jan 15, 2026 | 5.90 | 5.90 | 5.58 | 5.61 | 5.61 | -1.75% | 156,719 |
| Jan 14, 2026 | 5.81 | 5.93 | 5.70 | 5.71 | 5.71 | -2.23% | 64,717 |
| Jan 13, 2026 | 5.81 | 6.00 | 5.73 | 5.84 | 5.84 | -1.35% | 60,709 |
| Jan 12, 2026 | 5.86 | 6.14 | 5.82 | 5.92 | 5.92 | - | 119,303 |
| Jan 9, 2026 | 5.74 | 6.20 | 5.68 | 5.92 | 5.92 | 0.51% | 187,540 |
| Jan 8, 2026 | 6.00 | 6.08 | 5.80 | 5.89 | 5.89 | -1.83% | 177,204 |
| Jan 7, 2026 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | 0.17% | 47,949 |
| Jan 6, 2026 | 6.10 | 6.15 | 5.90 | 5.99 | 5.99 | -2.60% | 215,167 |
| Jan 5, 2026 | 6.38 | 6.38 | 6.01 | 6.15 | 6.15 | -0.49% | 165,895 |
| Jan 2, 2026 | 5.99 | 6.20 | 5.72 | 6.18 | 6.18 | 3.17% | 469,690 |
| Jan 1, 2026 | 5.50 | 6.38 | 5.50 | 5.99 | 5.99 | 7.54% | 396,128 |
| Dec 31, 2025 | 5.79 | 5.85 | 5.37 | 5.57 | 5.57 | 1.46% | 99,991 |
| Dec 30, 2025 | 5.05 | 5.60 | 5.05 | 5.49 | 5.49 | 5.58% | 83,769 |
| Dec 29, 2025 | 5.40 | 5.40 | 5.15 | 5.20 | 5.20 | -4.59% | 78,192 |
| Dec 26, 2025 | 5.52 | 5.70 | 5.41 | 5.45 | 5.45 | -2.68% | 151,092 |
| Dec 24, 2025 | 5.98 | 5.99 | 5.60 | 5.60 | 5.60 | -7.13% | 635,078 |
| Dec 23, 2025 | 6.18 | 6.18 | 5.70 | 6.03 | 6.03 | -0.33% | 85,122 |
| Dec 22, 2025 | 6.30 | 6.62 | 5.90 | 6.05 | 6.05 | -4.57% | 474,266 |
| Dec 19, 2025 | 6.12 | 6.42 | 6.00 | 6.34 | 6.34 | 5.32% | 1,158,752 |
| Dec 18, 2025 | 5.74 | 6.45 | 5.74 | 6.02 | 6.02 | 4.70% | 1,820,261 |
| Dec 17, 2025 | 5.60 | 5.97 | 5.45 | 5.75 | 5.75 | 2.13% | 361,098 |
| Dec 16, 2025 | 5.70 | 6.02 | 5.60 | 5.63 | 5.63 | -1.40% | 311,919 |
| Dec 15, 2025 | 5.90 | 5.90 | 5.52 | 5.71 | 5.71 | -1.72% | 397,430 |
| Dec 12, 2025 | 5.20 | 5.93 | 5.20 | 5.81 | 5.81 | 15.05% | 882,213 |
| Dec 11, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -1.94% | 52,382 |
| Dec 10, 2025 | 5.24 | 5.24 | 5.10 | 5.15 | 5.15 | -0.19% | 34,779 |
| Dec 9, 2025 | 5.27 | 5.27 | 5.12 | 5.16 | 5.16 | -0.77% | 33,401 |
| Dec 8, 2025 | 5.29 | 5.31 | 5.13 | 5.20 | 5.20 | -2.26% | 2,070 |
| Dec 5, 2025 | 5.13 | 5.34 | 5.05 | 5.32 | 5.32 | 4.72% | 75,657 |
| Dec 4, 2025 | 5.15 | 5.20 | 5.02 | 5.08 | 5.08 | 1.40% | 14,787 |
| Dec 3, 2025 | 5.40 | 5.40 | 5.00 | 5.01 | 5.01 | -0.79% | 26,937 |
| Dec 2, 2025 | 5.24 | 5.25 | 5.00 | 5.05 | 5.05 | -3.81% | 154,124 |
| Dec 1, 2025 | 5.59 | 5.59 | 5.15 | 5.25 | 5.25 | -1.69% | 42,326 |
| Nov 28, 2025 | 5.40 | 5.40 | 5.30 | 5.34 | 5.34 | 2.30% | 18,524 |
| Nov 27, 2025 | 5.60 | 5.60 | 5.07 | 5.22 | 5.22 | -2.97% | 106,505 |
| Nov 26, 2025 | 5.73 | 5.73 | 5.33 | 5.38 | 5.38 | -2.89% | 44,395 |
| Nov 25, 2025 | 5.77 | 5.77 | 5.51 | 5.54 | 5.54 | -1.07% | 5,244 |
| Nov 24, 2025 | 5.55 | 5.78 | 5.50 | 5.60 | 5.60 | 1.63% | 23,416 |
| Nov 21, 2025 | 5.80 | 5.80 | 5.31 | 5.51 | 5.51 | -3.33% | 160,291 |
| Nov 20, 2025 | 5.50 | 5.82 | 5.50 | 5.70 | 5.70 | 2.89% | 35,625 |
| Nov 19, 2025 | 5.45 | 5.60 | 5.45 | 5.54 | 5.54 | -0.89% | 13,660 |
| Nov 18, 2025 | 5.80 | 5.80 | 5.49 | 5.59 | 5.59 | 2.19% | 81,835 |
| Nov 17, 2025 | 5.94 | 5.94 | 5.44 | 5.47 | 5.47 | -2.15% | 50,884 |
| Nov 14, 2025 | 5.79 | 5.88 | 5.57 | 5.59 | 5.59 | -0.53% | 135,549 |
| Nov 13, 2025 | 5.80 | 5.80 | 5.56 | 5.62 | 5.62 | -0.35% | 115,376 |
| Nov 12, 2025 | 5.55 | 6.20 | 5.55 | 5.64 | 5.64 | 2.17% | 941,033 |
| Nov 11, 2025 | 5.53 | 5.96 | 5.50 | 5.52 | 5.52 | - | 185,579 |
| Nov 10, 2025 | 5.98 | 6.13 | 5.42 | 5.52 | 5.52 | -3.33% | 625,835 |
| Nov 7, 2025 | 6.12 | 6.18 | 5.71 | 5.71 | 5.71 | -3.22% | 135,549 |
| Nov 6, 2025 | 5.65 | 6.08 | 5.65 | 5.90 | 5.90 | 0.68% | 252,070 |
| Nov 5, 2025 | 6.00 | 6.05 | 5.80 | 5.86 | 5.86 | -2.50% | 233,765 |
| Nov 4, 2025 | 5.40 | 6.10 | 5.37 | 6.01 | 6.01 | 7.32% | 527,271 |
| Nov 3, 2025 | 5.87 | 5.90 | 5.30 | 5.60 | 5.60 | -2.44% | 93,865 |
| Oct 31, 2025 | 5.25 | 5.94 | 5.20 | 5.74 | 5.74 | 14.12% | 827,110 |
| Oct 30, 2025 | 4.90 | 5.25 | 4.61 | 5.03 | 5.03 | 0.20% | 79,542 |
| Oct 29, 2025 | 5.40 | 5.40 | 4.80 | 5.02 | 5.02 | -2.52% | 207,702 |
| Oct 28, 2025 | 5.83 | 5.83 | 5.01 | 5.15 | 5.15 | -5.85% | 240,105 |
| Oct 27, 2025 | 5.36 | 5.74 | 5.36 | 5.47 | 5.47 | -2.84% | 220,394 |
| Oct 24, 2025 | 5.65 | 5.99 | 5.60 | 5.63 | 5.63 | -1.57% | 242,853 |
| Oct 23, 2025 | 5.78 | 5.89 | 5.64 | 5.72 | 5.72 | -0.87% | 152,114 |
| Oct 22, 2025 | 5.61 | 5.85 | 5.50 | 5.77 | 5.77 | 2.30% | 175,730 |
| Oct 21, 2025 | 5.90 | 5.90 | 5.60 | 5.64 | 5.64 | -1.05% | 116,122 |
| Oct 20, 2025 | 5.95 | 5.95 | 5.66 | 5.70 | 5.70 | -1.55% | 178,639 |
| Oct 17, 2025 | 5.81 | 6.00 | 5.70 | 5.79 | 5.79 | -0.17% | 247,281 |
| Oct 16, 2025 | 5.98 | 6.15 | 5.80 | 5.80 | 5.80 | - | 1,134,914 |
| Oct 15, 2025 | 5.80 | 5.90 | 5.75 | 5.80 | 5.80 | - | 140,699 |