Reliance Insurance Company Limited (PSX:RICL)
Pakistan
· Delayed Price · Currency is PKR 16.21
+1.23 (8.21%)
At close: Mar 6, 2026
PSX:RICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.81 | 15.81 | 13.81 | 14.98 | 14.98 | 4.03% | 500 |
| Mar 4, 2026 | 16.25 | 16.25 | 14.00 | 14.40 | 14.40 | -2.90% | 810 |
| Mar 3, 2026 | 14.10 | 14.10 | 14.10 | 14.83 | 14.83 | - | 7 |
| Mar 2, 2026 | 16.00 | 16.00 | 15.00 | 14.83 | 14.83 | - | 101 |
| Feb 27, 2026 | 15.12 | 16.00 | 14.25 | 14.83 | 14.83 | -1.92% | 30,958 |
| Feb 26, 2026 | 15.50 | 15.54 | 15.02 | 15.12 | 15.12 | -1.82% | 3,271 |
| Feb 25, 2026 | 15.85 | 15.85 | 15.50 | 15.40 | 15.40 | - | 313 |
| Feb 24, 2026 | 14.20 | 15.94 | 14.20 | 15.40 | 15.40 | 0.59% | 1,531 |
| Feb 23, 2026 | 15.01 | 15.50 | 15.00 | 15.31 | 15.31 | -1.54% | 18,626 |
| Feb 20, 2026 | 15.55 | 15.55 | 15.00 | 15.55 | 15.55 | 0.91% | 5,625 |
| Feb 19, 2026 | 16.60 | 16.94 | 15.32 | 15.41 | 15.41 | -6.83% | 5,851 |
| Feb 18, 2026 | 16.05 | 16.80 | 16.05 | 16.54 | 16.54 | 1.47% | 2,694 |
| Feb 17, 2026 | 15.80 | 16.90 | 15.80 | 16.30 | 16.30 | -0.12% | 1,585 |
| Feb 16, 2026 | 16.95 | 16.95 | 16.30 | 16.32 | 16.32 | -1.69% | 3,622 |
| Feb 13, 2026 | 16.75 | 17.49 | 14.94 | 16.60 | 16.60 | - | 78,501 |
| Feb 12, 2026 | 17.06 | 17.06 | 16.60 | 16.60 | 16.60 | -4.32% | 5,140 |
| Feb 11, 2026 | 16.86 | 17.36 | 16.50 | 17.35 | 17.35 | 2.12% | 48,204 |
| Feb 10, 2026 | 17.40 | 17.40 | 16.96 | 16.99 | 16.99 | -0.12% | 14,941 |
| Feb 9, 2026 | 17.41 | 17.41 | 16.55 | 17.01 | 17.01 | -0.06% | 23,645 |
| Feb 6, 2026 | 17.78 | 17.78 | 17.00 | 17.02 | 17.02 | -3.90% | 27,697 |
| Feb 4, 2026 | 17.81 | 17.81 | 16.55 | 17.71 | 17.71 | 4.24% | 13,804 |
| Feb 3, 2026 | 17.98 | 17.99 | 16.80 | 16.99 | 16.99 | 0.59% | 15,138 |
| Feb 2, 2026 | 18.00 | 18.00 | 16.00 | 16.89 | 16.89 | -0.59% | 39,716 |
| Jan 30, 2026 | 17.40 | 17.45 | 16.00 | 16.99 | 16.99 | 7.12% | 2,048 |
| Jan 29, 2026 | 17.55 | 17.55 | 15.75 | 15.86 | 15.86 | -9.37% | 358,448 |
| Jan 28, 2026 | 17.30 | 17.99 | 17.30 | 17.50 | 17.50 | -1.63% | 10,924 |
| Jan 27, 2026 | 17.35 | 18.00 | 17.30 | 17.79 | 17.79 | 2.83% | 5,321 |
| Jan 26, 2026 | 17.70 | 17.75 | 17.30 | 17.30 | 17.30 | -1.14% | 13,543 |
| Jan 23, 2026 | 17.65 | 18.00 | 17.25 | 17.50 | 17.50 | -1.69% | 3,720 |
| Jan 22, 2026 | 17.75 | 17.99 | 17.25 | 17.80 | 17.80 | 0.56% | 5,720 |
| Jan 21, 2026 | 18.73 | 19.49 | 17.02 | 17.70 | 17.70 | -3.01% | 46,928 |
| Jan 20, 2026 | 18.60 | 18.89 | 18.01 | 18.25 | 18.25 | -1.40% | 179,144 |
| Jan 19, 2026 | 17.05 | 18.57 | 16.90 | 18.51 | 18.51 | 9.66% | 416,673 |
| Jan 16, 2026 | 16.97 | 16.97 | 16.80 | 16.88 | 16.88 | -0.06% | 9,802 |
| Jan 15, 2026 | 16.98 | 16.98 | 16.50 | 16.89 | 16.89 | 1.87% | 3,121 |
| Jan 14, 2026 | 16.51 | 16.61 | 16.51 | 16.58 | 16.58 | -3.44% | 2,487 |
| Jan 13, 2026 | 16.30 | 17.20 | 16.30 | 17.17 | 17.17 | 4.06% | 9,699 |
| Jan 12, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.14% | 6,000 |
| Jan 9, 2026 | 16.97 | 16.97 | 16.50 | 16.69 | 16.69 | 1.40% | 5,537 |
| Jan 8, 2026 | 16.51 | 16.51 | 16.45 | 16.46 | 16.46 | -0.66% | 6,133 |
| Jan 7, 2026 | 16.50 | 16.65 | 16.40 | 16.57 | 16.57 | -0.12% | 12,200 |
| Jan 6, 2026 | 16.45 | 17.00 | 16.35 | 16.59 | 16.59 | 3.17% | 53,338 |
| Jan 5, 2026 | 16.40 | 16.40 | 16.00 | 16.08 | 16.08 | 1.07% | 44,979 |
| Jan 2, 2026 | 16.38 | 16.40 | 15.47 | 15.91 | 15.91 | -0.56% | 79,385 |
| Jan 1, 2026 | 16.74 | 16.74 | 15.80 | 16.00 | 16.00 | 1.27% | 7,814 |
| Dec 31, 2025 | 16.37 | 16.40 | 15.75 | 15.80 | 15.80 | 4.64% | 3,226 |
| Dec 30, 2025 | 16.11 | 16.35 | 14.75 | 15.10 | 15.10 | -5.68% | 11,248 |
| Dec 29, 2025 | 16.11 | 16.50 | 16.00 | 16.01 | 16.01 | -4.13% | 14,305 |
| Dec 26, 2025 | 16.00 | 16.99 | 16.00 | 16.70 | 16.70 | 5.03% | 82,648 |
| Dec 24, 2025 | 15.60 | 16.45 | 15.60 | 15.90 | 15.90 | -0.62% | 29,865 |
| Dec 23, 2025 | 16.74 | 16.74 | 15.81 | 16.00 | 16.00 | - | 6,408 |
| Dec 22, 2025 | 16.49 | 16.80 | 16.00 | 16.00 | 16.00 | -0.81% | 12,037 |
| Dec 19, 2025 | 16.16 | 16.30 | 16.10 | 16.13 | 16.13 | -1.53% | 1,846 |
| Dec 18, 2025 | 16.46 | 16.50 | 16.21 | 16.38 | 16.38 | 0.37% | 800 |
| Dec 17, 2025 | 16.20 | 16.94 | 14.50 | 16.32 | 16.32 | 1.75% | 5,971 |
| Dec 16, 2025 | 16.50 | 16.65 | 16.04 | 16.04 | 16.04 | -3.95% | 5,084 |
| Dec 15, 2025 | 16.77 | 16.77 | 16.00 | 16.70 | 16.70 | 2.77% | 5,261 |
| Dec 12, 2025 | 16.25 | 16.26 | 16.25 | 16.25 | 16.25 | - | 900 |
| Dec 11, 2025 | 16.25 | 16.25 | 15.52 | 16.25 | 16.25 | 0.18% | 2,856 |
| Dec 10, 2025 | 16.80 | 16.80 | 16.22 | 16.22 | 16.22 | 0.31% | 995 |
| Dec 9, 2025 | 16.40 | 16.80 | 16.10 | 16.17 | 16.17 | -2.41% | 10,953 |
| Dec 8, 2025 | 16.80 | 16.80 | 16.25 | 16.57 | 16.57 | -1.84% | 512 |
| Dec 5, 2025 | 16.11 | 16.98 | 16.11 | 16.88 | 16.88 | 0.60% | 602 |
| Dec 4, 2025 | 16.45 | 17.10 | 16.45 | 16.78 | 16.78 | - | 139 |
| Dec 3, 2025 | 16.79 | 16.80 | 16.36 | 16.78 | 16.78 | -0.71% | 1,295 |
| Dec 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.32% | 9,000 |
| Dec 1, 2025 | 16.03 | 16.77 | 16.03 | 16.68 | 16.68 | 4.25% | 1,654 |
| Nov 28, 2025 | 15.51 | 17.00 | 15.51 | 16.00 | 16.00 | 0.88% | 12,782 |
| Nov 27, 2025 | 16.30 | 16.95 | 14.85 | 15.86 | 15.86 | -3.88% | 9,629 |
| Nov 26, 2025 | 16.50 | 16.99 | 16.50 | 16.50 | 16.50 | -2.94% | 6,373 |
| Nov 25, 2025 | 17.00 | 17.00 | 16.52 | 17.00 | 17.00 | 0.29% | 1,103 |
| Nov 24, 2025 | 16.50 | 17.00 | 16.50 | 16.95 | 16.95 | -0.82% | 7,002 |
| Nov 21, 2025 | 17.00 | 17.10 | 15.20 | 17.09 | 17.09 | 2.34% | 15,612 |
| Nov 20, 2025 | 17.00 | 17.12 | 16.45 | 16.70 | 16.70 | -1.76% | 6,869 |
| Nov 19, 2025 | 17.44 | 17.44 | 16.35 | 17.00 | 17.00 | 4.55% | 27,214 |
| Nov 18, 2025 | 16.80 | 16.85 | 16.00 | 16.26 | 16.26 | -4.35% | 15,891 |
| Nov 17, 2025 | 16.95 | 17.29 | 16.40 | 17.00 | 17.00 | 0.65% | 14,829 |
| Nov 14, 2025 | 17.48 | 17.48 | 16.39 | 16.89 | 16.89 | - | 8,945 |
| Nov 13, 2025 | 17.35 | 17.35 | 16.45 | 16.89 | 16.89 | 3.94% | 4,201 |
| Nov 12, 2025 | 16.26 | 17.49 | 16.10 | 16.25 | 16.25 | -0.06% | 4,789 |
| Nov 11, 2025 | 17.50 | 17.50 | 16.25 | 16.26 | 16.26 | -5.68% | 2,171 |
| Nov 10, 2025 | 16.00 | 17.43 | 16.00 | 17.24 | 17.24 | 0.58% | 1,166 |
| Nov 7, 2025 | 17.37 | 17.76 | 17.00 | 17.14 | 17.14 | -1.49% | 59,171 |
| Nov 6, 2025 | 17.43 | 17.98 | 16.61 | 17.40 | 17.40 | 2.35% | 14,259 |
| Nov 5, 2025 | 16.75 | 17.49 | 16.75 | 17.00 | 17.00 | -2.30% | 2,669 |
| Nov 4, 2025 | 16.50 | 17.40 | 16.50 | 17.40 | 17.40 | -0.57% | 50,002 |
| Nov 3, 2025 | 17.75 | 18.00 | 16.51 | 17.50 | 17.50 | 1.63% | 12,690 |
| Oct 31, 2025 | 17.12 | 17.30 | 16.10 | 17.22 | 17.22 | -1.99% | 10,264 |
| Oct 30, 2025 | 17.50 | 17.70 | 16.81 | 17.57 | 17.57 | 1.15% | 27,835 |
| Oct 29, 2025 | 17.22 | 19.34 | 16.85 | 17.37 | 17.37 | -1.19% | 98,000 |
| Oct 28, 2025 | 17.01 | 17.87 | 17.01 | 17.58 | 17.58 | -0.85% | 3,417 |
| Oct 27, 2025 | 18.80 | 18.80 | 17.25 | 17.73 | 17.73 | -0.28% | 36,863 |
| Oct 24, 2025 | 16.38 | 18.10 | 16.01 | 17.78 | 17.78 | 8.09% | 130,614 |
| Oct 23, 2025 | 16.60 | 16.60 | 15.00 | 16.45 | 16.45 | 1.29% | 10,083 |
| Oct 22, 2025 | 16.05 | 16.08 | 16.05 | 16.24 | 16.24 | - | 112 |
| Oct 21, 2025 | 16.90 | 16.90 | 15.72 | 16.24 | 16.24 | 2.14% | 1,983 |
| Oct 20, 2025 | 15.80 | 16.00 | 15.50 | 15.90 | 15.90 | -1.61% | 15,960 |
| Oct 17, 2025 | 15.90 | 16.30 | 15.77 | 16.16 | 16.16 | 1.19% | 16,757 |
| Oct 16, 2025 | 16.35 | 16.98 | 15.78 | 15.97 | 15.97 | -1.18% | 20,651 |
| Oct 15, 2025 | 17.05 | 17.05 | 16.15 | 16.16 | 16.16 | -1.76% | 1,209 |