Reliance Insurance Company Limited (PSX:RICL)
Pakistan
· Delayed Price · Currency is PKR 16.88
+0.10 (0.60%)
At close: Dec 5, 2025
PSX:RICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 16.99 | 16.99 | 16.40 | 16.45 | 16.45 | -1.02% | 7,921 |
| Oct 13, 2025 | 16.75 | 16.75 | 16.61 | 16.62 | 16.62 | -0.84% | 8,259 |
| Oct 10, 2025 | 16.60 | 17.09 | 16.60 | 16.76 | 16.76 | -0.83% | 18,917 |
| Oct 9, 2025 | 17.30 | 17.48 | 16.90 | 16.90 | 16.90 | 0.36% | 22,749 |
| Oct 8, 2025 | 17.45 | 17.50 | 16.80 | 16.84 | 16.84 | -1.69% | 44,955 |
| Oct 7, 2025 | 17.98 | 17.98 | 17.05 | 17.13 | 17.13 | -0.41% | 26,208 |
| Oct 6, 2025 | 16.45 | 17.40 | 16.40 | 17.20 | 17.20 | 4.18% | 92,673 |
| Oct 3, 2025 | 17.10 | 17.45 | 16.25 | 16.51 | 16.51 | -1.14% | 30,235 |
| Oct 2, 2025 | 17.10 | 17.25 | 16.52 | 16.70 | 16.70 | -2.17% | 48,834 |
| Oct 1, 2025 | 17.95 | 17.95 | 16.30 | 17.07 | 17.07 | 0.06% | 11,969 |
| Sep 30, 2025 | 17.00 | 17.50 | 16.79 | 17.06 | 17.06 | -0.64% | 42,677 |
| Sep 29, 2025 | 16.58 | 18.00 | 16.50 | 17.17 | 17.17 | 2.88% | 24,081 |
| Sep 26, 2025 | 17.60 | 17.60 | 16.51 | 16.69 | 16.69 | -1.82% | 7,972 |
| Sep 25, 2025 | 17.31 | 17.70 | 17.00 | 17.00 | 17.00 | -0.70% | 28,640 |
| Sep 24, 2025 | 17.50 | 17.75 | 17.00 | 17.12 | 17.12 | -1.61% | 37,588 |
| Sep 23, 2025 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -0.57% | 1,612 |
| Sep 22, 2025 | 17.60 | 18.00 | 16.50 | 17.50 | 17.50 | -0.96% | 47,001 |
| Sep 19, 2025 | 18.50 | 18.50 | 17.27 | 17.67 | 17.67 | -0.34% | 36,870 |
| Sep 18, 2025 | 17.28 | 18.00 | 17.28 | 17.73 | 17.73 | -0.39% | 55,185 |
| Sep 17, 2025 | 17.21 | 18.39 | 17.10 | 17.80 | 17.80 | -0.56% | 15,305 |
| Sep 16, 2025 | 19.45 | 19.45 | 17.10 | 17.90 | 17.90 | -2.03% | 74,605 |
| Sep 15, 2025 | 18.50 | 18.80 | 17.55 | 18.27 | 18.27 | 1.05% | 20,704 |
| Sep 12, 2025 | 18.95 | 18.95 | 17.90 | 18.08 | 18.08 | -0.99% | 44,494 |
| Sep 11, 2025 | 18.25 | 19.50 | 17.76 | 18.26 | 18.26 | 2.35% | 117,211 |
| Sep 10, 2025 | 16.70 | 18.25 | 16.70 | 17.84 | 17.84 | -2.57% | 163,729 |
| Sep 9, 2025 | 18.57 | 19.49 | 18.14 | 18.31 | 18.31 | -9.13% | 440,309 |
| Sep 8, 2025 | 22.35 | 22.58 | 20.15 | 20.15 | 20.15 | -10.00% | 873,285 |
| Sep 5, 2025 | 21.21 | 22.39 | 20.40 | 22.39 | 22.39 | 10.02% | 1,466,422 |
| Sep 4, 2025 | 19.10 | 20.89 | 18.20 | 20.35 | 20.35 | 7.16% | 712,858 |
| Sep 3, 2025 | 18.39 | 19.20 | 17.41 | 18.99 | 18.99 | 7.59% | 1,783,192 |
| Sep 2, 2025 | 17.20 | 17.70 | 16.80 | 17.65 | 17.65 | 9.70% | 1,623,070 |
| Sep 1, 2025 | 15.00 | 16.09 | 15.00 | 16.09 | 16.09 | 9.98% | 795,619 |
| Aug 29, 2025 | 14.00 | 14.74 | 13.50 | 14.63 | 14.63 | 9.18% | 1,551,670 |
| Aug 28, 2025 | 12.60 | 13.97 | 12.00 | 13.40 | 13.40 | 5.51% | 609,984 |
| Aug 27, 2025 | 12.87 | 12.87 | 12.59 | 12.70 | 12.70 | 1.76% | 22,664 |
| Aug 26, 2025 | 12.52 | 12.88 | 12.46 | 12.48 | 12.48 | -0.24% | 16,296 |
| Aug 25, 2025 | 12.94 | 12.94 | 12.50 | 12.51 | 12.51 | -0.08% | 12,135 |
| Aug 22, 2025 | 12.52 | 12.75 | 12.50 | 12.52 | 12.52 | 0.64% | 13,296 |
| Aug 21, 2025 | 12.53 | 12.65 | 12.40 | 12.44 | 12.44 | -0.64% | 43,345 |
| Aug 20, 2025 | 12.50 | 12.80 | 12.50 | 12.52 | 12.52 | -2.72% | 59,634 |
| Aug 19, 2025 | 12.45 | 12.90 | 12.45 | 12.87 | 12.87 | 3.04% | 42,486 |
| Aug 18, 2025 | 12.45 | 12.77 | 12.45 | 12.49 | 12.49 | -2.35% | 11,080 |
| Aug 15, 2025 | 12.73 | 12.80 | 12.48 | 12.79 | 12.79 | 1.51% | 6,765 |
| Aug 13, 2025 | 12.43 | 12.73 | 12.43 | 12.60 | 12.60 | 1.20% | 19,424 |
| Aug 12, 2025 | 12.85 | 12.85 | 12.35 | 12.45 | 12.45 | -0.40% | 8,016 |
| Aug 11, 2025 | 12.77 | 12.77 | 12.31 | 12.50 | 12.50 | 3.73% | 6,724 |
| Aug 8, 2025 | 12.69 | 12.87 | 11.87 | 12.05 | 12.05 | -5.04% | 15,454 |
| Aug 7, 2025 | 12.25 | 12.76 | 12.25 | 12.69 | 12.69 | 4.62% | 10,430 |
| Aug 6, 2025 | 12.80 | 12.85 | 11.29 | 12.13 | 12.13 | -2.65% | 10,264 |
| Aug 5, 2025 | 12.50 | 12.75 | 12.36 | 12.46 | 12.46 | -0.40% | 24,162 |
| Aug 4, 2025 | 12.80 | 12.80 | 12.50 | 12.51 | 12.51 | -0.08% | 12,455 |
| Aug 1, 2025 | 12.25 | 12.80 | 12.25 | 12.52 | 12.52 | -0.56% | 31,117 |
| Jul 31, 2025 | 12.60 | 12.89 | 12.27 | 12.59 | 12.59 | -0.08% | 127,699 |
| Jul 30, 2025 | 12.94 | 12.95 | 12.29 | 12.60 | 12.60 | 3.19% | 32,326 |
| Jul 29, 2025 | 12.85 | 12.85 | 12.12 | 12.21 | 12.21 | -4.24% | 129,434 |
| Jul 28, 2025 | 13.20 | 13.20 | 12.65 | 12.75 | 12.75 | 2.25% | 7,474 |
| Jul 25, 2025 | 12.98 | 12.98 | 12.45 | 12.47 | 12.47 | -1.34% | 30,672 |
| Jul 24, 2025 | 13.39 | 13.42 | 12.42 | 12.64 | 12.64 | -3.44% | 60,000 |
| Jul 23, 2025 | 12.36 | 13.35 | 12.36 | 13.09 | 13.09 | 4.97% | 120,233 |
| Jul 22, 2025 | 12.46 | 12.65 | 12.38 | 12.47 | 12.47 | 0.56% | 46,825 |
| Jul 21, 2025 | 12.69 | 12.69 | 12.26 | 12.40 | 12.40 | 0.57% | 19,179 |
| Jul 18, 2025 | 12.99 | 12.99 | 12.11 | 12.33 | 12.33 | -2.14% | 52,742 |