The Pakistan General Insurance Company Limited (PSX:PKGI)
Pakistan
· Delayed Price · Currency is PKR 35.06
+1.62 (4.84%)
At close: Mar 6, 2026
PSX:PKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.25 | 35.99 | 31.00 | 35.06 | 35.06 | 4.84% | 148,636 |
| Mar 5, 2026 | 30.99 | 33.52 | 30.50 | 33.44 | 33.44 | 9.75% | 203,546 |
| Mar 4, 2026 | 28.50 | 30.59 | 26.14 | 30.47 | 30.47 | 9.56% | 309,311 |
| Mar 3, 2026 | 29.00 | 29.00 | 25.50 | 27.81 | 27.81 | -1.21% | 39,341 |
| Mar 2, 2026 | 29.00 | 29.00 | 25.20 | 28.15 | 28.15 | 2.81% | 15,908 |
| Feb 27, 2026 | 26.85 | 28.39 | 24.50 | 27.38 | 27.38 | 5.59% | 58,277 |
| Feb 26, 2026 | 26.00 | 26.89 | 24.61 | 25.93 | 25.93 | -5.16% | 67,238 |
| Feb 25, 2026 | 29.85 | 29.85 | 24.68 | 27.34 | 27.34 | -0.29% | 168,225 |
| Feb 24, 2026 | 26.50 | 29.05 | 25.00 | 27.42 | 27.42 | 3.82% | 66,328 |
| Feb 23, 2026 | 26.40 | 27.99 | 25.00 | 26.41 | 26.41 | 1.69% | 13,280 |
| Feb 20, 2026 | 27.00 | 27.00 | 24.50 | 25.97 | 25.97 | -1.10% | 37,732 |
| Feb 19, 2026 | 26.00 | 26.95 | 22.75 | 26.26 | 26.26 | 5.08% | 30,879 |
| Feb 18, 2026 | 21.41 | 26.05 | 21.31 | 24.99 | 24.99 | 5.53% | 291,802 |
| Feb 17, 2026 | 23.20 | 24.25 | 22.50 | 23.68 | 23.68 | 4.27% | 39,028 |
| Feb 16, 2026 | 20.02 | 23.49 | 20.02 | 22.71 | 22.71 | 6.37% | 56,629 |
| Feb 13, 2026 | 22.37 | 22.48 | 20.01 | 21.35 | 21.35 | -1.88% | 78,435 |
| Feb 12, 2026 | 20.99 | 21.95 | 19.21 | 21.76 | 21.76 | 6.98% | 106,833 |
| Feb 11, 2026 | 18.99 | 20.50 | 17.50 | 20.34 | 20.34 | 9.12% | 311,385 |
| Feb 10, 2026 | 18.00 | 18.70 | 16.66 | 18.64 | 18.64 | 9.65% | 271,360 |
| Feb 9, 2026 | 14.12 | 17.02 | 14.12 | 17.00 | 17.00 | 9.89% | 254,606 |
| Feb 6, 2026 | 15.32 | 16.75 | 14.52 | 15.47 | 15.47 | 1.05% | 173,629 |
| Feb 4, 2026 | 14.15 | 15.31 | 13.15 | 15.31 | 15.31 | 9.99% | 308,600 |
| Feb 3, 2026 | 14.99 | 14.99 | 13.62 | 13.92 | 13.92 | -4.98% | 14,691 |
| Feb 2, 2026 | 12.98 | 14.86 | 12.56 | 14.65 | 14.65 | 8.44% | 83,329 |
| Jan 30, 2026 | 13.51 | 14.40 | 13.03 | 13.51 | 13.51 | 0.07% | 134,411 |
| Jan 29, 2026 | 14.87 | 14.87 | 13.50 | 13.50 | 13.50 | -9.21% | 116,286 |
| Jan 28, 2026 | 13.99 | 14.91 | 13.14 | 14.87 | 14.87 | 9.74% | 133,247 |
| Jan 27, 2026 | 14.30 | 14.30 | 13.05 | 13.55 | 13.55 | 0.07% | 7,927 |
| Jan 26, 2026 | 14.00 | 14.28 | 13.54 | 13.54 | 13.54 | -3.35% | 9,344 |
| Jan 23, 2026 | 14.64 | 14.64 | 13.76 | 14.01 | 14.01 | -0.64% | 2,803 |
| Jan 22, 2026 | 14.19 | 14.49 | 14.00 | 14.10 | 14.10 | -0.07% | 32,479 |
| Jan 21, 2026 | 16.25 | 16.25 | 14.00 | 14.11 | 14.11 | -8.32% | 171,282 |
| Jan 20, 2026 | 14.79 | 15.39 | 13.48 | 15.39 | 15.39 | 10.01% | 567,883 |
| Jan 19, 2026 | 13.00 | 13.99 | 12.73 | 13.99 | 13.99 | 9.98% | 159,579 |
| Jan 16, 2026 | 13.49 | 13.50 | 12.09 | 12.72 | 12.72 | -1.62% | 21,433 |
| Jan 15, 2026 | 13.73 | 13.73 | 11.77 | 12.93 | 12.93 | -0.92% | 25,940 |
| Jan 14, 2026 | 13.01 | 13.45 | 12.90 | 13.05 | 13.05 | 0.54% | 68,649 |
| Jan 13, 2026 | 12.65 | 13.45 | 12.00 | 12.98 | 12.98 | 2.53% | 138,868 |
| Jan 12, 2026 | 11.81 | 12.67 | 11.81 | 12.66 | 12.66 | 9.90% | 293,018 |
| Jan 9, 2026 | 11.75 | 11.75 | 11.51 | 11.52 | 11.52 | - | 414 |
| Jan 8, 2026 | 11.55 | 11.70 | 11.32 | 11.52 | 11.52 | -0.26% | 4,579 |
| Jan 7, 2026 | 11.55 | 11.55 | 11.30 | 11.55 | 11.55 | 1.05% | 7,848 |
| Jan 6, 2026 | 11.73 | 11.94 | 11.36 | 11.43 | 11.43 | -0.26% | 11,583 |
| Jan 5, 2026 | 11.23 | 12.25 | 11.23 | 11.46 | 11.46 | -4.02% | 15,596 |
| Jan 2, 2026 | 11.58 | 12.25 | 11.47 | 11.94 | 11.94 | 2.84% | 112,106 |
| Jan 1, 2026 | 11.37 | 11.64 | 11.37 | 11.61 | 11.61 | 5.26% | 34,332 |
| Dec 31, 2025 | 11.23 | 11.89 | 11.00 | 11.03 | 11.03 | -0.72% | 10,927 |
| Dec 30, 2025 | 10.71 | 11.45 | 10.70 | 11.11 | 11.11 | 1.37% | 8,984 |
| Dec 29, 2025 | 11.52 | 11.53 | 10.80 | 10.96 | 10.96 | -3.94% | 19,746 |
| Dec 26, 2025 | 11.87 | 11.87 | 11.09 | 11.41 | 11.41 | 3.35% | 3,790 |
| Dec 24, 2025 | 11.84 | 11.84 | 11.02 | 11.04 | 11.04 | -4.50% | 14,319 |
| Dec 23, 2025 | 11.50 | 11.60 | 11.40 | 11.56 | 11.56 | 1.05% | 893 |
| Dec 22, 2025 | 11.30 | 11.88 | 11.30 | 11.44 | 11.44 | -3.87% | 9,086 |
| Dec 19, 2025 | 12.15 | 12.15 | 11.57 | 11.90 | 11.90 | -0.25% | 17,873 |
| Dec 18, 2025 | 12.47 | 12.47 | 11.91 | 11.93 | 11.93 | -1.89% | 35,267 |
| Dec 17, 2025 | 12.01 | 12.40 | 12.00 | 12.16 | 12.16 | -0.25% | 30,719 |
| Dec 16, 2025 | 12.49 | 12.51 | 12.05 | 12.19 | 12.19 | -0.08% | 63,791 |
| Dec 15, 2025 | 11.97 | 12.91 | 11.88 | 12.20 | 12.20 | 3.92% | 262,408 |
| Dec 12, 2025 | 11.60 | 11.80 | 11.50 | 11.74 | 11.74 | -1.10% | 37,999 |
| Dec 11, 2025 | 11.35 | 12.35 | 10.71 | 11.87 | 11.87 | 3.76% | 221,006 |
| Dec 10, 2025 | 11.58 | 11.70 | 11.16 | 11.44 | 11.44 | -0.35% | 17,603 |
| Dec 9, 2025 | 11.48 | 11.84 | 11.40 | 11.48 | 11.48 | 2.50% | 19,627 |
| Dec 8, 2025 | 11.05 | 11.38 | 11.00 | 11.20 | 11.20 | -3.03% | 25,296 |
| Dec 5, 2025 | 11.48 | 11.55 | 11.48 | 11.55 | 11.55 | 0.43% | 11,813 |
| Dec 4, 2025 | 11.48 | 11.50 | 11.48 | 11.50 | 11.50 | 3.60% | 3,015 |
| Dec 3, 2025 | 11.48 | 11.85 | 11.10 | 11.10 | 11.10 | -2.63% | 25,928 |
| Dec 2, 2025 | 11.22 | 11.44 | 11.22 | 11.40 | 11.40 | 0.62% | 11,168 |
| Dec 1, 2025 | 11.01 | 11.94 | 11.00 | 11.33 | 11.33 | 1.98% | 49,482 |
| Nov 28, 2025 | 11.39 | 11.47 | 10.56 | 11.11 | 11.11 | 1.83% | 34,386 |
| Nov 27, 2025 | 11.47 | 11.48 | 10.79 | 10.91 | 10.91 | -0.82% | 11,709 |
| Nov 26, 2025 | 11.25 | 12.19 | 10.66 | 11.00 | 11.00 | -7.09% | 90,092 |
| Nov 25, 2025 | 11.90 | 12.29 | 11.60 | 11.84 | 11.84 | -0.25% | 4,925 |
| Nov 24, 2025 | 12.49 | 12.59 | 11.85 | 11.87 | 11.87 | -1.74% | 22,775 |
| Nov 21, 2025 | 12.50 | 13.45 | 12.00 | 12.08 | 12.08 | -4.05% | 125,277 |
| Nov 20, 2025 | 11.88 | 13.44 | 11.88 | 12.59 | 12.59 | -0.24% | 86,197 |
| Nov 19, 2025 | 13.67 | 13.67 | 12.36 | 12.62 | 12.62 | -8.08% | 370,861 |
| Nov 18, 2025 | 15.00 | 15.10 | 13.73 | 13.73 | 13.73 | -9.97% | 327,582 |
| Nov 17, 2025 | 17.00 | 17.00 | 15.25 | 15.25 | 15.25 | -9.98% | 113,078 |
| Nov 14, 2025 | 17.32 | 17.33 | 15.10 | 16.94 | 16.94 | 7.56% | 59,521 |
| Nov 13, 2025 | 14.70 | 15.75 | 14.70 | 15.75 | 15.75 | -0.06% | 175,802 |
| Nov 11, 2025 | 15.60 | 15.60 | 15.31 | 15.76 | 15.76 | - | 455 |
| Nov 10, 2025 | 16.00 | 16.00 | 15.10 | 15.76 | 15.76 | 0.45% | 2,005 |
| Nov 7, 2025 | 16.40 | 16.44 | 15.08 | 15.69 | 15.69 | -3.15% | 4,240 |
| Nov 6, 2025 | 15.94 | 17.25 | 15.11 | 16.20 | 16.20 | 2.86% | 46,942 |
| Nov 5, 2025 | 15.25 | 15.98 | 14.08 | 15.75 | 15.75 | 3.62% | 20,348 |
| Nov 4, 2025 | 16.60 | 16.60 | 15.04 | 15.20 | 15.20 | -5.59% | 224,242 |
| Nov 3, 2025 | 16.45 | 16.45 | 14.25 | 16.10 | 16.10 | 1.71% | 169,580 |
| Oct 31, 2025 | 15.00 | 16.00 | 15.00 | 15.83 | 15.83 | 2.39% | 16,917 |
| Oct 30, 2025 | 15.88 | 15.88 | 15.00 | 15.46 | 15.46 | -0.90% | 5,510 |
| Oct 29, 2025 | 15.12 | 15.69 | 15.11 | 15.60 | 15.60 | -1.27% | 8,467 |
| Oct 28, 2025 | 16.00 | 16.30 | 15.40 | 15.80 | 15.80 | 1.09% | 25,037 |
| Oct 27, 2025 | 15.97 | 15.97 | 14.80 | 15.63 | 15.63 | -2.13% | 16,541 |
| Oct 24, 2025 | 15.50 | 16.60 | 14.60 | 15.97 | 15.97 | 2.97% | 38,728 |
| Oct 23, 2025 | 15.40 | 16.89 | 15.00 | 15.51 | 15.51 | 0.19% | 31,648 |
| Oct 22, 2025 | 15.50 | 16.00 | 15.30 | 15.48 | 15.48 | -2.21% | 17,234 |
| Oct 21, 2025 | 17.46 | 17.76 | 15.30 | 15.83 | 15.83 | -3.59% | 127,912 |
| Oct 20, 2025 | 15.65 | 17.48 | 15.11 | 16.42 | 16.42 | 3.34% | 195,896 |
| Oct 17, 2025 | 14.00 | 15.94 | 13.90 | 15.89 | 15.89 | 9.66% | 186,724 |
| Oct 16, 2025 | 13.35 | 14.72 | 13.00 | 14.49 | 14.49 | 8.30% | 276,443 |
| Oct 15, 2025 | 13.00 | 13.80 | 12.76 | 13.38 | 13.38 | -0.22% | 107,812 |