The Pakistan General Insurance Company Limited (PSX:PKGI)
Pakistan
· Delayed Price · Currency is PKR 18.50
-0.45 (-2.37%)
At close: Apr 28, 2026
PSX:PKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 19.51 | 19.51 | 18.61 | 18.95 | 18.95 | -2.82% | 54,297 |
| Apr 24, 2026 | 19.79 | 19.98 | 19.11 | 19.50 | 19.50 | -1.02% | 12,210 |
| Apr 23, 2026 | 20.39 | 20.49 | 19.11 | 19.70 | 19.70 | -1.55% | 15,017 |
| Apr 22, 2026 | 20.65 | 20.65 | 19.91 | 20.01 | 20.01 | -2.39% | 9,196 |
| Apr 21, 2026 | 20.79 | 20.79 | 20.13 | 20.50 | 20.50 | -0.39% | 25,605 |
| Apr 20, 2026 | 22.09 | 22.09 | 20.25 | 20.58 | 20.58 | -5.20% | 27,503 |
| Apr 17, 2026 | 23.34 | 23.34 | 21.41 | 21.71 | 21.71 | -5.73% | 219,401 |
| Apr 16, 2026 | 22.00 | 23.74 | 21.31 | 23.03 | 23.03 | 6.72% | 504,082 |
| Apr 15, 2026 | 21.49 | 22.22 | 21.49 | 21.58 | 21.58 | 1.98% | 82,830 |
| Apr 14, 2026 | 22.48 | 22.85 | 20.35 | 21.16 | 21.16 | -3.95% | 139,627 |
| Apr 13, 2026 | 23.81 | 24.00 | 21.84 | 22.03 | 22.03 | -9.23% | 216,471 |
| Apr 10, 2026 | 23.01 | 26.28 | 23.00 | 24.27 | 24.27 | 1.59% | 107,626 |
| Apr 9, 2026 | 24.31 | 25.70 | 23.87 | 23.89 | 23.89 | -9.92% | 750,580 |
| Apr 8, 2026 | 28.50 | 32.42 | 26.52 | 26.52 | 26.52 | -10.01% | 714,119 |
| Apr 7, 2026 | 33.99 | 33.99 | 29.47 | 29.47 | 29.47 | -9.99% | 239,322 |
| Apr 6, 2026 | 34.05 | 35.90 | 32.74 | 32.74 | 32.74 | -10.01% | 101,300 |
| Apr 3, 2026 | 40.95 | 40.95 | 35.88 | 36.38 | 36.38 | -8.75% | 389,418 |
| Apr 2, 2026 | 39.99 | 42.49 | 38.00 | 39.87 | 39.87 | 3.10% | 65,022 |
| Apr 1, 2026 | 36.00 | 39.26 | 35.95 | 38.67 | 38.67 | 8.35% | 159,754 |
| Mar 31, 2026 | 33.21 | 36.54 | 33.00 | 35.69 | 35.69 | 7.44% | 105,493 |
| Mar 30, 2026 | 33.48 | 33.48 | 32.50 | 33.22 | 33.22 | -1.98% | 12,038 |
| Mar 27, 2026 | 30.01 | 33.90 | 30.01 | 33.89 | 33.89 | 9.11% | 61,583 |
| Mar 26, 2026 | 33.10 | 33.10 | 31.00 | 31.06 | 31.06 | -5.48% | 14,845 |
| Mar 25, 2026 | 31.02 | 34.12 | 28.11 | 32.86 | 32.86 | 5.93% | 201,978 |
| Mar 24, 2026 | 32.89 | 32.90 | 29.61 | 31.02 | 31.02 | -5.71% | 112,917 |
| Mar 19, 2026 | 37.80 | 38.49 | 32.43 | 32.90 | 32.90 | -8.69% | 150,192 |
| Mar 18, 2026 | 33.24 | 36.81 | 32.00 | 36.03 | 36.03 | 7.68% | 110,406 |
| Mar 17, 2026 | 32.11 | 33.95 | 30.01 | 33.46 | 33.46 | 4.20% | 13,292 |
| Mar 16, 2026 | 30.51 | 33.00 | 28.89 | 32.11 | 32.11 | 0.03% | 29,463 |
| Mar 13, 2026 | 31.25 | 33.49 | 30.80 | 32.10 | 32.10 | -6.20% | 185,084 |
| Mar 12, 2026 | 33.95 | 34.99 | 31.66 | 34.22 | 34.22 | -2.73% | 178,487 |
| Mar 11, 2026 | 35.50 | 36.90 | 33.07 | 35.18 | 35.18 | -4.25% | 196,607 |
| Mar 10, 2026 | 36.00 | 36.90 | 34.50 | 36.74 | 36.74 | 6.43% | 139,467 |
| Mar 9, 2026 | 35.00 | 38.57 | 32.00 | 34.52 | 34.52 | -1.54% | 46,452 |
| 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 |