The Universal Insurance Company Limited (PSX:UVIC)
Pakistan
· Delayed Price · Currency is PKR 24.87
+1.32 (5.61%)
At close: Dec 5, 2025
PSX:UVIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.51 | 25.39 | 22.02 | 24.87 | 24.87 | 5.61% | 46,275 |
| Dec 4, 2025 | 24.42 | 24.42 | 23.50 | 23.55 | 23.55 | -2.04% | 8,054 |
| Dec 3, 2025 | 22.75 | 24.84 | 22.50 | 24.04 | 24.04 | 5.39% | 60,224 |
| Dec 2, 2025 | 23.40 | 24.88 | 22.35 | 22.81 | 22.81 | -8.06% | 39,094 |
| Dec 1, 2025 | 24.25 | 25.89 | 22.03 | 24.81 | 24.81 | 1.35% | 95,213 |
| Nov 28, 2025 | 25.88 | 25.90 | 24.20 | 24.48 | 24.48 | - | 398 |
| Nov 27, 2025 | 22.99 | 24.48 | 22.00 | 24.48 | 24.48 | 10.02% | 17,966 |
| Nov 26, 2025 | 25.90 | 25.90 | 22.15 | 22.25 | 22.25 | -9.59% | 17,341 |
| Nov 25, 2025 | 25.01 | 25.80 | 24.10 | 24.61 | 24.61 | - | 523 |
| Nov 24, 2025 | 26.89 | 26.89 | 24.35 | 24.61 | 24.61 | -8.51% | 11,990 |
| Nov 21, 2025 | 25.80 | 27.40 | 23.20 | 26.90 | 26.90 | 5.53% | 11,216 |
| Nov 20, 2025 | 23.20 | 25.67 | 23.20 | 25.49 | 25.49 | 9.21% | 13,208 |
| Nov 19, 2025 | 24.50 | 24.50 | 23.00 | 23.34 | 23.34 | -2.67% | 2,152 |
| Nov 18, 2025 | 24.60 | 25.97 | 23.90 | 23.98 | 23.98 | -3.77% | 5,652 |
| Nov 17, 2025 | 24.99 | 24.99 | 24.99 | 24.92 | 24.92 | - | 1 |
| Nov 14, 2025 | 25.00 | 26.50 | 24.85 | 24.92 | 24.92 | 0.89% | 895 |
| Nov 13, 2025 | 23.65 | 26.10 | 23.65 | 24.70 | 24.70 | 3.17% | 5,802 |
| Nov 12, 2025 | 24.45 | 24.80 | 23.05 | 23.94 | 23.94 | 0.29% | 19,839 |
| Nov 11, 2025 | 25.02 | 25.79 | 23.00 | 23.87 | 23.87 | -6.36% | 54,582 |
| Nov 10, 2025 | 25.99 | 26.98 | 25.05 | 25.49 | 25.49 | -2.41% | 9,963 |
| Nov 7, 2025 | 26.04 | 27.72 | 25.50 | 26.12 | 26.12 | -4.64% | 5,527 |
| Nov 6, 2025 | 28.39 | 28.47 | 27.00 | 27.39 | 27.39 | 5.83% | 70,929 |
| Nov 5, 2025 | 23.30 | 25.88 | 22.00 | 25.88 | 25.88 | 9.99% | 46,218 |
| Nov 4, 2025 | 24.89 | 24.89 | 23.50 | 23.53 | 23.53 | -1.92% | 2,591 |
| Nov 3, 2025 | 25.01 | 25.25 | 23.61 | 23.99 | 23.99 | -4.04% | 19,910 |
| Oct 31, 2025 | 25.38 | 25.38 | 24.00 | 25.00 | 25.00 | 3.43% | 8,809 |
| Oct 30, 2025 | 25.00 | 25.00 | 24.01 | 24.17 | 24.17 | -0.62% | 5,220 |
| Oct 29, 2025 | 26.50 | 26.50 | 23.55 | 24.32 | 24.32 | -1.54% | 6,751 |
| Oct 28, 2025 | 26.73 | 26.73 | 24.51 | 24.70 | 24.70 | -5.00% | 4,016 |
| Oct 27, 2025 | 25.76 | 27.99 | 25.50 | 26.00 | 26.00 | -2.37% | 14,678 |
| Oct 24, 2025 | 28.00 | 29.59 | 26.50 | 26.63 | 26.63 | -1.11% | 107,747 |
| Oct 23, 2025 | 25.00 | 26.98 | 24.59 | 26.93 | 26.93 | 9.78% | 110,941 |
| Oct 22, 2025 | 25.24 | 25.24 | 24.51 | 24.53 | 24.53 | -1.88% | 3,553 |
| Oct 21, 2025 | 25.25 | 25.99 | 23.00 | 25.00 | 25.00 | -1.30% | 18,145 |
| Oct 20, 2025 | 25.00 | 25.90 | 25.00 | 25.33 | 25.33 | -0.94% | 6,793 |
| Oct 17, 2025 | 25.51 | 25.74 | 24.51 | 25.57 | 25.57 | 0.75% | 13,655 |
| Oct 16, 2025 | 26.95 | 26.95 | 25.11 | 25.38 | 25.38 | 0.99% | 4,963 |
| Oct 15, 2025 | 25.89 | 26.89 | 25.12 | 25.13 | 25.13 | 0.56% | 25,429 |
| Oct 14, 2025 | 25.26 | 25.99 | 24.04 | 24.99 | 24.99 | -2.38% | 2,674 |
| Oct 13, 2025 | 26.60 | 26.60 | 25.51 | 25.60 | 25.60 | -2.66% | 43,575 |
| Oct 10, 2025 | 26.20 | 28.60 | 23.60 | 26.30 | 26.30 | 1.15% | 98,699 |
| Oct 9, 2025 | 26.50 | 26.50 | 25.50 | 26.00 | 26.00 | -0.46% | 7,576 |
| Oct 8, 2025 | 27.00 | 27.60 | 26.00 | 26.12 | 26.12 | -2.90% | 10,841 |
| Oct 7, 2025 | 28.69 | 30.49 | 26.10 | 26.90 | 26.90 | -6.21% | 27,607 |
| Oct 6, 2025 | 27.27 | 29.50 | 24.51 | 28.68 | 28.68 | 5.33% | 200,389 |
| Oct 3, 2025 | 28.00 | 30.50 | 27.00 | 27.23 | 27.23 | -3.75% | 47,444 |
| Oct 2, 2025 | 28.49 | 28.65 | 26.71 | 28.29 | 28.29 | -1.26% | 181,250 |
| Oct 1, 2025 | 28.02 | 29.74 | 27.75 | 28.65 | 28.65 | -3.47% | 30,258 |
| Sep 30, 2025 | 31.00 | 31.00 | 29.57 | 29.68 | 29.68 | -9.65% | 360,835 |
| Sep 29, 2025 | 36.60 | 36.60 | 32.85 | 32.85 | 32.85 | -10.00% | 445,720 |
| Sep 26, 2025 | 39.50 | 39.50 | 36.10 | 36.50 | 36.50 | -6.48% | 27,277 |
| Sep 25, 2025 | 42.94 | 42.94 | 38.85 | 39.03 | 39.03 | -0.84% | 225,184 |
| Sep 24, 2025 | 38.50 | 39.36 | 35.07 | 39.36 | 39.36 | 10.01% | 643,854 |
| Sep 23, 2025 | 32.10 | 35.78 | 31.05 | 35.78 | 35.78 | 9.99% | 870,595 |
| Sep 22, 2025 | 34.00 | 34.20 | 30.22 | 32.53 | 32.53 | 0.18% | 501,082 |
| Sep 19, 2025 | 37.20 | 37.20 | 32.14 | 32.47 | 32.47 | -9.07% | 577,217 |
| Sep 18, 2025 | 37.97 | 38.21 | 31.42 | 35.71 | 35.71 | 2.79% | 554,107 |
| Sep 17, 2025 | 32.65 | 34.74 | 28.42 | 34.74 | 34.74 | 10.01% | 1,527,020 |
| Sep 16, 2025 | 31.00 | 31.58 | 30.85 | 31.58 | 31.58 | 10.00% | 228,892 |
| Sep 15, 2025 | 27.50 | 28.71 | 23.50 | 28.71 | 28.71 | 10.00% | 326,586 |
| Sep 12, 2025 | 26.65 | 26.65 | 24.50 | 26.10 | 26.10 | -1.51% | 373,986 |
| Sep 11, 2025 | 28.60 | 28.70 | 25.43 | 26.50 | 26.50 | 1.57% | 312,097 |
| Sep 10, 2025 | 25.50 | 26.09 | 25.44 | 26.09 | 26.09 | 9.99% | 193,176 |
| Sep 9, 2025 | 22.49 | 23.72 | 22.10 | 23.72 | 23.72 | 10.02% | 128,922 |
| Sep 8, 2025 | 20.98 | 21.56 | 18.08 | 21.56 | 21.56 | 10.00% | 250,754 |
| Sep 5, 2025 | 19.50 | 19.60 | 18.10 | 19.60 | 19.60 | 9.99% | 613,284 |
| Sep 4, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 10.00% | 416,789 |
| Sep 3, 2025 | 15.99 | 16.20 | 14.86 | 16.20 | 16.20 | 9.98% | 404,478 |
| Sep 2, 2025 | 13.75 | 14.73 | 13.75 | 14.73 | 14.73 | 10.01% | 338,429 |
| Sep 1, 2025 | 13.38 | 13.39 | 12.55 | 13.39 | 13.39 | 10.02% | 390,634 |
| Aug 29, 2025 | 11.53 | 12.17 | 10.51 | 12.17 | 12.17 | 10.04% | 666,567 |
| Aug 28, 2025 | 10.10 | 11.06 | 9.51 | 11.06 | 11.06 | 10.05% | 1,107,843 |
| Aug 27, 2025 | 11.01 | 11.99 | 10.00 | 10.05 | 10.05 | -8.39% | 933,471 |
| Aug 26, 2025 | 10.97 | 10.97 | 10.37 | 10.97 | 10.97 | 10.03% | 1,163,777 |
| Aug 25, 2025 | 8.97 | 9.97 | 8.80 | 9.97 | 9.97 | 11.15% | 433,014 |
| Aug 22, 2025 | 8.98 | 8.99 | 8.56 | 8.97 | 8.97 | 3.58% | 2,213 |
| Aug 21, 2025 | 8.85 | 8.93 | 8.56 | 8.66 | 8.66 | -2.04% | 7,495 |
| Aug 20, 2025 | 8.81 | 9.00 | 8.80 | 8.84 | 8.84 | 0.45% | 15,408 |
| Aug 19, 2025 | 8.78 | 9.00 | 8.50 | 8.80 | 8.80 | -2.22% | 64,205 |
| Aug 18, 2025 | 9.20 | 9.20 | 8.74 | 9.00 | 9.00 | -0.11% | 11,418 |
| Aug 15, 2025 | 9.09 | 9.40 | 9.00 | 9.01 | 9.01 | -0.33% | 6,603 |
| Aug 13, 2025 | 9.10 | 9.13 | 8.85 | 9.04 | 9.04 | -0.22% | 22,796 |
| Aug 12, 2025 | 8.90 | 9.19 | 8.82 | 9.06 | 9.06 | 1.80% | 22,010 |
| Aug 11, 2025 | 9.05 | 9.22 | 8.90 | 8.90 | 8.90 | -1.66% | 55,699 |
| Aug 8, 2025 | 8.80 | 9.15 | 8.80 | 9.05 | 9.05 | -1.20% | 50,206 |
| Aug 7, 2025 | 8.70 | 9.24 | 8.70 | 9.16 | 9.16 | 6.26% | 143,622 |
| Aug 6, 2025 | 9.69 | 9.99 | 8.56 | 8.62 | 8.62 | -9.83% | 326,260 |
| Aug 5, 2025 | 8.99 | 9.78 | 8.10 | 9.56 | 9.56 | 8.88% | 513,116 |
| Aug 4, 2025 | 9.65 | 9.65 | 8.70 | 8.78 | 8.78 | -9.48% | 281,476 |
| Aug 1, 2025 | 9.53 | 9.80 | 9.53 | 9.70 | 9.70 | 1.57% | 17,656 |
| Jul 31, 2025 | 11.09 | 11.35 | 9.47 | 9.55 | 9.55 | -9.22% | 350,051 |
| Jul 30, 2025 | 11.26 | 11.26 | 10.41 | 10.52 | 10.52 | -4.97% | 7,100 |
| Jul 29, 2025 | 11.24 | 12.00 | 10.32 | 11.07 | 11.07 | -1.51% | 65,048 |
| Jul 28, 2025 | 10.91 | 11.46 | 9.66 | 11.24 | 11.24 | 7.87% | 134,966 |
| Jul 25, 2025 | 10.20 | 10.44 | 9.15 | 10.42 | 10.42 | 10.38% | 50,567 |
| Jul 24, 2025 | 9.88 | 9.88 | 9.35 | 9.44 | 9.44 | -1.97% | 4,351 |
| Jul 23, 2025 | 9.62 | 9.98 | 9.25 | 9.63 | 9.63 | -1.73% | 7,492 |
| Jul 22, 2025 | 9.26 | 9.98 | 9.25 | 9.80 | 9.80 | 2.40% | 14,046 |
| Jul 21, 2025 | 10.24 | 10.24 | 9.51 | 9.57 | 9.57 | -0.31% | 13,383 |
| Jul 18, 2025 | 10.06 | 10.48 | 9.60 | 9.60 | 9.60 | -6.89% | 7,565 |