Reliance Insurance Company Limited (PSX:RICL)
Pakistan
· Delayed Price · Currency is PKR 13.60
-0.02 (-0.15%)
At close: Apr 28, 2026
PSX:RICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.58 | 13.60 | 13.43 | 13.60 | 13.60 | -0.15% | 2,372 |
| Apr 27, 2026 | 13.60 | 13.99 | 13.35 | 13.62 | 13.62 | 2.79% | 24,822 |
| Apr 24, 2026 | 13.61 | 13.61 | 12.38 | 13.25 | 13.25 | -3.71% | 16,044 |
| Apr 23, 2026 | 13.55 | 13.84 | 13.50 | 13.76 | 13.76 | 0.15% | 10,386 |
| Apr 22, 2026 | 13.55 | 13.90 | 13.11 | 13.74 | 13.74 | -0.51% | 15,952 |
| Apr 21, 2026 | 13.99 | 13.99 | 13.11 | 13.81 | 13.81 | - | 5,795 |
| Apr 20, 2026 | 14.02 | 14.02 | 13.80 | 13.81 | 13.81 | -3.02% | 6,142 |
| Apr 17, 2026 | 14.35 | 14.50 | 13.99 | 14.24 | 14.24 | 1.06% | 37,178 |
| Apr 16, 2026 | 14.14 | 14.28 | 14.00 | 14.09 | 14.09 | 0.57% | 1,113 |
| Apr 15, 2026 | 13.93 | 14.50 | 13.91 | 14.01 | 14.01 | -1.20% | 26,814 |
| Apr 14, 2026 | 14.57 | 14.57 | 14.12 | 14.18 | 14.18 | -1.53% | 10,015 |
| Apr 13, 2026 | 14.40 | 14.54 | 14.40 | 14.40 | 14.40 | -2.17% | 5,130 |
| Apr 10, 2026 | 14.49 | 15.50 | 14.40 | 14.72 | 14.72 | 1.80% | 9,342 |
| Apr 9, 2026 | 14.10 | 14.50 | 14.10 | 14.46 | 14.46 | -2.69% | 19,680 |
| Apr 8, 2026 | 15.00 | 15.19 | 13.82 | 14.86 | 14.86 | 7.60% | 38,554 |
| Apr 7, 2026 | 14.00 | 14.00 | 13.63 | 13.81 | 13.81 | 3.12% | 23,318 |
| Apr 6, 2026 | 13.61 | 13.61 | 12.97 | 13.39 | 13.39 | -1.86% | 74,892 |
| Apr 3, 2026 | 13.69 | 14.02 | 13.62 | 13.65 | 13.65 | -1.01% | 71,847 |
| Apr 2, 2026 | 14.59 | 14.59 | 13.01 | 13.79 | 13.78 | 0.73% | 142,438 |
| Apr 1, 2026 | 12.31 | 13.69 | 11.54 | 13.69 | 13.68 | 10.03% | 50,011 |
| Mar 31, 2026 | 12.46 | 12.46 | 12.44 | 12.44 | 12.44 | 1.69% | 5,101 |
| Mar 30, 2026 | 12.45 | 12.45 | 12.45 | 12.23 | 12.23 | - | 31 |
| Mar 27, 2026 | 13.07 | 13.07 | 11.78 | 12.23 | 12.23 | - | 372 |
| Mar 26, 2026 | 11.54 | 12.49 | 11.54 | 12.23 | 12.23 | -0.63% | 6,800 |
| Mar 25, 2026 | 13.19 | 13.19 | 11.54 | 12.31 | 12.31 | 2.30% | 47,381 |
| Mar 24, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.58% | 2,989 |
| Mar 19, 2026 | 12.01 | 12.01 | 10.85 | 11.96 | 11.96 | 9.59% | 2,036 |
| Mar 18, 2026 | 10.89 | 12.36 | 10.89 | 10.92 | 10.92 | -4.13% | 6,653 |
| Mar 17, 2026 | 11.39 | 11.73 | 11.15 | 11.39 | 11.38 | 1.58% | 911 |
| Mar 16, 2026 | 12.19 | 12.19 | 12.19 | 11.21 | 11.21 | - | 4 |
| Mar 13, 2026 | 11.15 | 12.88 | 11.15 | 11.21 | 11.21 | -4.71% | 788 |
| Mar 12, 2026 | 10.62 | 11.99 | 10.62 | 11.76 | 11.76 | 7.99% | 14,252 |
| Mar 11, 2026 | 12.29 | 12.30 | 10.64 | 10.89 | 10.89 | -2.95% | 1,598 |
| Mar 10, 2026 | 10.11 | 12.31 | 10.11 | 11.22 | 11.22 | - | 9 |
| Mar 9, 2026 | 11.92 | 13.72 | 11.22 | 11.22 | 11.22 | -9.99% | 2,041 |
| Mar 6, 2026 | 12.52 | 12.52 | 11.01 | 12.47 | 12.47 | 8.21% | 981 |
| Mar 5, 2026 | 10.62 | 12.16 | 10.62 | 11.52 | 11.52 | 4.03% | 649 |
| Mar 4, 2026 | 12.50 | 12.50 | 10.77 | 11.08 | 11.08 | -2.90% | 1,052 |
| Mar 3, 2026 | 10.85 | 10.85 | 10.85 | 11.41 | 11.41 | - | 8 |
| Mar 2, 2026 | 12.31 | 12.31 | 11.54 | 11.41 | 11.41 | - | 130 |
| Feb 27, 2026 | 11.63 | 12.31 | 10.96 | 11.41 | 11.41 | -1.92% | 40,244 |
| Feb 26, 2026 | 11.92 | 11.95 | 11.55 | 11.63 | 11.63 | -1.81% | 4,251 |
| Feb 25, 2026 | 12.19 | 12.19 | 11.92 | 11.85 | 11.85 | - | 405 |
| Feb 24, 2026 | 10.92 | 12.26 | 10.92 | 11.85 | 11.85 | 0.59% | 1,989 |
| Feb 23, 2026 | 11.55 | 11.92 | 11.54 | 11.78 | 11.78 | -1.55% | 24,212 |
| Feb 20, 2026 | 11.96 | 11.96 | 11.54 | 11.96 | 11.96 | 0.91% | 7,311 |
| Feb 19, 2026 | 12.77 | 13.03 | 11.79 | 11.85 | 11.85 | -6.83% | 7,605 |
| Feb 18, 2026 | 12.35 | 12.92 | 12.35 | 12.72 | 12.72 | 1.48% | 3,501 |
| Feb 17, 2026 | 12.15 | 13.00 | 12.15 | 12.54 | 12.54 | -0.13% | 2,059 |
| Feb 16, 2026 | 13.04 | 13.04 | 12.54 | 12.55 | 12.55 | -1.68% | 4,707 |
| Feb 13, 2026 | 12.89 | 13.45 | 11.49 | 12.77 | 12.77 | - | 102,050 |
| Feb 12, 2026 | 13.12 | 13.12 | 12.77 | 12.77 | 12.77 | -4.32% | 6,681 |
| Feb 11, 2026 | 12.97 | 13.35 | 12.69 | 13.35 | 13.35 | 2.12% | 62,664 |
| Feb 10, 2026 | 13.39 | 13.39 | 13.05 | 13.07 | 13.07 | -0.12% | 19,422 |
| Feb 9, 2026 | 13.39 | 13.39 | 12.73 | 13.09 | 13.08 | -0.05% | 30,737 |
| Feb 6, 2026 | 13.68 | 13.68 | 13.08 | 13.09 | 13.09 | -3.90% | 36,005 |
| Feb 4, 2026 | 13.70 | 13.70 | 12.73 | 13.62 | 13.62 | 4.24% | 17,944 |
| Feb 3, 2026 | 13.83 | 13.84 | 12.92 | 13.07 | 13.07 | 0.59% | 19,678 |
| Feb 2, 2026 | 13.85 | 13.85 | 12.31 | 12.99 | 12.99 | -0.59% | 51,629 |
| Jan 30, 2026 | 13.39 | 13.42 | 12.31 | 13.07 | 13.07 | 7.12% | 2,661 |
| Jan 29, 2026 | 13.50 | 13.50 | 12.12 | 12.20 | 12.20 | -9.37% | 465,981 |
| Jan 28, 2026 | 13.31 | 13.84 | 13.31 | 13.46 | 13.46 | -1.63% | 14,200 |
| Jan 27, 2026 | 13.35 | 13.85 | 13.31 | 13.69 | 13.68 | 2.83% | 6,916 |
| Jan 26, 2026 | 13.62 | 13.65 | 13.31 | 13.31 | 13.31 | -1.14% | 17,604 |
| Jan 23, 2026 | 13.58 | 13.85 | 13.27 | 13.46 | 13.46 | -1.68% | 4,835 |
| Jan 22, 2026 | 13.65 | 13.84 | 13.27 | 13.69 | 13.69 | 0.57% | 7,435 |
| Jan 21, 2026 | 14.41 | 14.99 | 13.09 | 13.62 | 13.62 | -3.01% | 61,005 |
| Jan 20, 2026 | 14.31 | 14.53 | 13.85 | 14.04 | 14.04 | -1.40% | 232,886 |
| Jan 19, 2026 | 13.12 | 14.29 | 13.00 | 14.24 | 14.24 | 9.65% | 541,674 |
| Jan 16, 2026 | 13.05 | 13.05 | 12.92 | 12.99 | 12.98 | -0.05% | 12,741 |
| Jan 15, 2026 | 13.06 | 13.06 | 12.69 | 12.99 | 12.99 | 1.87% | 4,056 |
| Jan 14, 2026 | 12.70 | 12.78 | 12.70 | 12.75 | 12.75 | -3.44% | 3,232 |
| Jan 13, 2026 | 12.54 | 13.23 | 12.54 | 13.21 | 13.21 | 4.07% | 12,607 |
| Jan 12, 2026 | 12.85 | 12.85 | 12.69 | 12.69 | 12.69 | -1.14% | 7,799 |
| Jan 9, 2026 | 13.05 | 13.05 | 12.69 | 12.84 | 12.84 | 1.39% | 7,197 |
| Jan 8, 2026 | 12.70 | 12.70 | 12.65 | 12.66 | 12.66 | -0.66% | 7,971 |
| Jan 7, 2026 | 12.69 | 12.81 | 12.62 | 12.75 | 12.75 | -0.13% | 15,859 |
| Jan 6, 2026 | 12.65 | 13.08 | 12.58 | 12.76 | 12.76 | 3.18% | 69,338 |
| Jan 5, 2026 | 12.62 | 12.62 | 12.31 | 12.37 | 12.37 | 1.07% | 58,471 |
| Jan 2, 2026 | 12.60 | 12.62 | 11.90 | 12.24 | 12.24 | -0.57% | 103,199 |
| Jan 1, 2026 | 12.88 | 12.88 | 12.15 | 12.31 | 12.31 | 1.27% | 10,157 |
| Dec 31, 2025 | 12.59 | 12.62 | 12.12 | 12.15 | 12.15 | 4.64% | 4,192 |
| Dec 30, 2025 | 12.39 | 12.58 | 11.35 | 11.62 | 11.62 | -5.68% | 14,621 |
| Dec 29, 2025 | 12.39 | 12.69 | 12.31 | 12.32 | 12.32 | -4.13% | 18,595 |
| Dec 26, 2025 | 12.31 | 13.07 | 12.31 | 12.85 | 12.85 | 5.03% | 107,441 |
| Dec 24, 2025 | 12.00 | 12.65 | 12.00 | 12.23 | 12.23 | -0.63% | 38,823 |
| Dec 23, 2025 | 12.88 | 12.88 | 12.16 | 12.31 | 12.31 | - | 8,329 |
| Dec 22, 2025 | 12.69 | 12.92 | 12.31 | 12.31 | 12.31 | -0.81% | 15,647 |
| Dec 19, 2025 | 12.43 | 12.54 | 12.39 | 12.41 | 12.41 | -1.52% | 2,398 |
| Dec 18, 2025 | 12.66 | 12.69 | 12.47 | 12.60 | 12.60 | 0.37% | 1,039 |
| Dec 17, 2025 | 12.46 | 13.03 | 11.15 | 12.55 | 12.55 | 1.75% | 7,761 |
| Dec 16, 2025 | 12.69 | 12.81 | 12.34 | 12.34 | 12.34 | -3.95% | 6,608 |
| Dec 15, 2025 | 12.90 | 12.90 | 12.31 | 12.85 | 12.85 | 2.77% | 6,838 |
| Dec 12, 2025 | 12.50 | 12.51 | 12.50 | 12.50 | 12.50 | - | 1,169 |
| Dec 11, 2025 | 12.50 | 12.50 | 11.94 | 12.50 | 12.50 | 0.18% | 3,711 |
| Dec 10, 2025 | 12.92 | 12.92 | 12.48 | 12.48 | 12.48 | 0.31% | 1,292 |
| Dec 9, 2025 | 12.62 | 12.92 | 12.39 | 12.44 | 12.44 | -2.42% | 14,237 |
| Dec 8, 2025 | 12.92 | 12.92 | 12.50 | 12.75 | 12.75 | -1.84% | 664 |
| Dec 5, 2025 | 12.39 | 13.06 | 12.39 | 12.99 | 12.98 | 0.60% | 781 |
| Dec 4, 2025 | 12.65 | 13.15 | 12.65 | 12.91 | 12.91 | - | 179 |