PICIC Insurance Limited (PSX:PIL)
Pakistan
· Delayed Price · Currency is PKR 5.32
+0.24 (4.72%)
At close: Dec 5, 2025
PICIC Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 5.94 | 5.95 | 5.70 | 5.80 | 5.80 | 1.58% | 252,367 |
| Oct 13, 2025 | 6.03 | 6.19 | 5.60 | 5.71 | 5.71 | -5.31% | 601,847 |
| Oct 10, 2025 | 6.44 | 6.50 | 6.00 | 6.03 | 6.03 | -1.79% | 1,320,152 |
| Oct 9, 2025 | 6.78 | 7.25 | 5.94 | 6.14 | 6.14 | -11.53% | 8,457,477 |
| Oct 8, 2025 | 6.07 | 6.94 | 5.60 | 6.94 | 6.94 | 16.84% | 10,736,100 |
| Oct 7, 2025 | 5.81 | 6.20 | 5.81 | 5.94 | 5.94 | 2.59% | 180,281 |
| Oct 6, 2025 | 5.80 | 5.90 | 5.70 | 5.79 | 5.79 | -0.17% | 76,838 |
| Oct 3, 2025 | 5.94 | 5.94 | 5.61 | 5.80 | 5.80 | -0.34% | 20,726 |
| Oct 2, 2025 | 5.99 | 5.99 | 5.80 | 5.82 | 5.82 | 0.34% | 128,041 |
| Oct 1, 2025 | 5.87 | 5.88 | 5.76 | 5.80 | 5.80 | -1.36% | 49,299 |
| Sep 30, 2025 | 5.90 | 5.98 | 5.70 | 5.88 | 5.88 | -0.51% | 132,994 |
| Sep 29, 2025 | 5.95 | 6.14 | 5.77 | 5.91 | 5.91 | -1.17% | 150,435 |
| Sep 26, 2025 | 6.00 | 6.13 | 5.90 | 5.98 | 5.98 | -0.50% | 138,067 |
| Sep 25, 2025 | 6.20 | 6.22 | 5.99 | 6.01 | 6.01 | -0.83% | 119,161 |
| Sep 24, 2025 | 6.39 | 6.39 | 6.04 | 6.06 | 6.06 | -0.66% | 199,766 |
| Sep 23, 2025 | 6.69 | 6.70 | 6.06 | 6.10 | 6.10 | -4.84% | 446,070 |
| Sep 22, 2025 | 6.05 | 6.75 | 5.80 | 6.41 | 6.41 | 4.23% | 1,324,375 |
| Sep 19, 2025 | 6.45 | 6.45 | 6.01 | 6.15 | 6.15 | -3.15% | 530,640 |
| Sep 18, 2025 | 5.75 | 6.55 | 5.64 | 6.35 | 6.35 | 13.19% | 3,009,363 |
| Sep 17, 2025 | 5.70 | 5.74 | 5.55 | 5.61 | 5.61 | 1.26% | 388,837 |
| Sep 16, 2025 | 5.10 | 5.60 | 5.10 | 5.54 | 5.54 | 9.70% | 375,651 |
| Sep 15, 2025 | 5.45 | 5.49 | 5.01 | 5.05 | 5.05 | -2.88% | 122,335 |
| Sep 12, 2025 | 5.49 | 5.50 | 5.06 | 5.20 | 5.20 | -5.28% | 308,898 |
| Sep 11, 2025 | 5.50 | 5.59 | 5.44 | 5.49 | 5.49 | -1.08% | 53,364 |
| Sep 10, 2025 | 5.48 | 5.59 | 5.31 | 5.55 | 5.55 | 1.28% | 126,550 |
| Sep 9, 2025 | 5.75 | 5.75 | 5.41 | 5.48 | 5.48 | -2.49% | 216,581 |
| Sep 8, 2025 | 5.85 | 5.85 | 5.60 | 5.62 | 5.62 | -1.75% | 482,426 |
| Sep 5, 2025 | 6.00 | 6.20 | 5.66 | 5.72 | 5.72 | -2.89% | 646,957 |
| Sep 4, 2025 | 6.00 | 6.00 | 5.79 | 5.89 | 5.89 | -2.48% | 63,582 |
| Sep 3, 2025 | 5.83 | 6.79 | 5.83 | 6.04 | 6.04 | 3.60% | 1,740,528 |
| Sep 2, 2025 | 5.61 | 6.00 | 5.61 | 5.83 | 5.83 | -1.35% | 305,207 |
| Sep 1, 2025 | 5.98 | 5.98 | 5.70 | 5.91 | 5.91 | 1.20% | 374,859 |
| Aug 29, 2025 | 5.98 | 6.20 | 5.70 | 5.84 | 5.84 | 1.57% | 470,945 |
| Aug 28, 2025 | 5.75 | 5.91 | 5.62 | 5.75 | 5.75 | 2.31% | 227,139 |
| Aug 27, 2025 | 6.00 | 6.00 | 5.51 | 5.62 | 5.62 | -4.91% | 233,264 |
| Aug 26, 2025 | 5.82 | 6.20 | 5.82 | 5.91 | 5.91 | -1.34% | 136,178 |
| Aug 25, 2025 | 6.49 | 6.49 | 5.88 | 5.99 | 5.99 | -5.07% | 379,175 |
| Aug 22, 2025 | 6.00 | 6.74 | 5.62 | 6.31 | 6.31 | 8.79% | 1,695,529 |
| Aug 21, 2025 | 6.00 | 6.11 | 5.34 | 5.80 | 5.80 | -3.81% | 785,296 |
| Aug 20, 2025 | 5.99 | 6.16 | 5.12 | 6.03 | 6.03 | 3.79% | 925,322 |
| Aug 19, 2025 | 5.88 | 6.25 | 5.60 | 5.81 | 5.81 | 3.75% | 1,096,523 |
| Aug 18, 2025 | 5.79 | 5.79 | 5.40 | 5.60 | 5.60 | 3.70% | 218,348 |
| Aug 15, 2025 | 5.80 | 5.80 | 5.16 | 5.40 | 5.40 | -4.93% | 300,982 |
| Aug 13, 2025 | 6.29 | 6.30 | 5.65 | 5.68 | 5.68 | -5.65% | 916,234 |
| Aug 12, 2025 | 6.25 | 6.36 | 5.90 | 6.02 | 6.02 | 1.35% | 3,183,488 |
| Aug 11, 2025 | 5.10 | 5.94 | 5.07 | 5.94 | 5.94 | 20.24% | 4,172,321 |
| Aug 8, 2025 | 4.62 | 5.00 | 4.41 | 4.94 | 4.94 | 11.01% | 1,129,425 |
| Aug 7, 2025 | 4.50 | 4.75 | 4.40 | 4.45 | 4.45 | -1.11% | 132,065 |
| Aug 6, 2025 | 4.43 | 4.64 | 4.41 | 4.50 | 4.50 | 1.58% | 333,888 |
| Aug 5, 2025 | 4.45 | 4.49 | 4.21 | 4.43 | 4.43 | 2.07% | 139,267 |
| Aug 4, 2025 | 4.50 | 4.56 | 4.31 | 4.34 | 4.34 | 0.46% | 92,526 |
| Aug 1, 2025 | 4.47 | 4.59 | 4.15 | 4.32 | 4.32 | -3.36% | 146,865 |
| Jul 31, 2025 | 4.82 | 4.82 | 4.43 | 4.47 | 4.47 | -0.89% | 426,756 |
| Jul 30, 2025 | 4.45 | 4.83 | 4.30 | 4.51 | 4.51 | 6.12% | 1,080,536 |
| Jul 29, 2025 | 4.59 | 4.59 | 4.20 | 4.25 | 4.25 | 0.47% | 189,603 |
| Jul 28, 2025 | 4.64 | 4.64 | 4.20 | 4.23 | 4.23 | -3.20% | 231,172 |
| Jul 25, 2025 | 4.59 | 4.59 | 4.25 | 4.37 | 4.37 | 1.16% | 14,463 |
| Jul 24, 2025 | 4.50 | 4.50 | 4.30 | 4.32 | 4.32 | -2.48% | 237,648 |
| Jul 23, 2025 | 4.51 | 4.70 | 4.34 | 4.43 | 4.43 | -2.42% | 256,737 |
| Jul 22, 2025 | 4.75 | 4.75 | 4.50 | 4.54 | 4.54 | 0.89% | 390,710 |
| Jul 21, 2025 | 4.70 | 4.80 | 4.42 | 4.50 | 4.50 | -4.46% | 706,811 |
| Jul 18, 2025 | 4.95 | 5.15 | 4.65 | 4.71 | 4.71 | -0.63% | 854,177 |