Skip to main content
The Universal Insurance Company Limited (PSX:UVIC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
21.09
+0.58 (2.83%)
At close: Apr 28, 2026

PSX:UVIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0022.0021.0921.0921.092.83%7,931
Apr 27, 202622.0022.0021.5020.5120.51-74
Apr 24, 202622.0022.0022.0020.5120.51-1
Apr 23, 202619.3021.5019.3020.5120.51-203
Apr 22, 202620.0021.9919.5120.5120.51-521
Apr 21, 202622.4022.4022.3020.5120.51-30
Apr 20, 202622.2222.2720.2820.5120.51-8.97%3,903
Apr 17, 202620.5023.1020.0922.5322.537.29%1,978
Apr 16, 202621.0021.5020.5021.0021.00-1.36%812
Apr 15, 202621.4021.5020.3021.2921.296.34%4,822
Apr 14, 202620.0221.4020.0220.0220.02-1.33%1,139
Apr 13, 202620.3721.9019.7020.2920.29-0.39%3,051
Apr 10, 202620.2023.9820.2020.3720.37-7.41%2,059
Apr 9, 202623.5023.5022.0022.0022.00-2.31%1,055
Apr 8, 202621.0023.0020.2522.5222.520.13%8,994
Apr 7, 202622.4824.4221.9922.4922.491.31%45,323
Apr 6, 202620.0222.4820.0222.2022.20-2
Apr 3, 202621.0022.2021.0022.2022.209.96%1,102
Apr 2, 202620.2522.0020.1720.1920.19-9.91%751
Apr 1, 202621.0023.1020.9822.4122.416.71%18,117
Mar 31, 202621.0021.0021.0021.0021.00-1,002
Mar 27, 202622.5022.5022.5021.0021.00-3
Mar 26, 202622.3022.3021.0021.0021.00-6.54%1,048
Mar 25, 202623.2523.2521.0022.4722.47-161
Mar 24, 202621.9523.0021.8922.4722.472.37%10,412
Mar 18, 202621.0122.0019.5021.9521.954.08%1,029
Mar 17, 202620.8021.4520.8021.0921.098.15%16,801
Mar 16, 202620.8020.8018.0019.5019.50-1,115
Mar 13, 202620.0020.9019.0119.5019.50-6.34%8,467
Mar 12, 202619.9021.0019.8620.8220.82-5.36%12,913
Mar 11, 202621.8021.8019.8522.0022.00-374
Mar 10, 202620.9722.0020.9722.0022.004.96%501
Mar 9, 202620.5020.5020.5020.9620.96-1
Mar 6, 202620.7220.7219.0120.9620.96-4,151
Mar 5, 202620.7021.4920.7020.9620.96-50
Mar 4, 202620.7121.5820.6620.9620.96-8.67%1,655
Mar 3, 202620.8020.8020.6622.9522.95-426
Feb 27, 202621.0222.0020.8522.9522.95-111
Feb 26, 202621.9924.9920.8022.9522.95-167
Feb 25, 202620.8521.9020.8522.9522.95-59
Feb 24, 202619.8724.2019.8022.9522.954.32%11,600
Feb 23, 202621.9821.9821.9822.0022.00-1
Feb 20, 202620.0521.9020.0522.0022.00-14
Feb 19, 202620.1522.0020.1522.0022.00-0.09%1,534
Feb 18, 202621.9021.9021.9022.0222.02-1
Feb 17, 202621.8421.8421.8422.0222.02-2
Feb 16, 202622.9822.9820.8022.0222.02-48
Feb 13, 202622.0222.0220.2122.0222.02-349
Feb 12, 202622.7022.7922.0022.0222.02-0.27%2,205
Feb 11, 202621.0022.9721.0022.0822.08-1.87%634
Feb 10, 202621.5022.7021.1022.5022.50-461
Feb 9, 202621.5022.7420.6022.5022.504.65%2,175
Feb 6, 202621.5022.9021.5021.5021.50-5.33%5,327
Feb 4, 202621.9922.7521.5022.7122.716.32%2,633
Feb 3, 202622.7922.7920.7521.3621.36-5.82%9,083
Feb 2, 202622.9922.9922.0122.6822.680.80%2,646
Jan 30, 202622.9822.9822.4522.5022.50-0.97%1,959
Jan 29, 202622.9522.9822.6522.7222.721.88%541
Jan 28, 202624.0024.0022.0022.3022.30-8.42%11,216
Jan 27, 202623.4824.3523.0424.3524.355.37%3,275
Jan 26, 202623.0024.5023.0023.1123.112.39%1,695
Jan 23, 202622.2024.5022.2022.5722.57-5.68%561
Jan 22, 202623.9023.9821.3123.9323.933.06%1,857
Jan 21, 202624.5024.5021.8023.2223.22-3.65%7,948
Jan 20, 202624.3224.3223.0024.1024.10-0.90%3,571
Jan 19, 202625.0025.0024.2524.3224.32-120
Jan 16, 202625.4925.5024.0224.3224.32-92
Jan 15, 202624.0124.0124.0124.3224.32-4
Jan 14, 202624.0025.0024.0024.3224.32-1,660
Jan 13, 202626.0026.0024.1024.3224.32-2.72%6,138
Jan 12, 202624.0325.0024.0325.0025.00-0.04%2,010
Jan 9, 202625.0025.0025.0025.0125.01-400
Jan 8, 202627.0027.0024.5225.0125.01-2.00%3,993
Jan 7, 202625.9925.9924.0525.5225.522.08%9,941
Jan 6, 202625.4025.4624.6125.0025.00-333
Jan 5, 202625.9925.9924.0525.0025.001.75%2,141
Jan 2, 202624.6026.4824.5024.5724.57-3.87%5,859
Jan 1, 202625.4026.5024.1625.5625.561.91%6,187
Dec 31, 202524.2125.7924.2125.0825.08-2.26%10,542
Dec 30, 202523.7026.3423.7025.6625.666.03%89,851
Dec 29, 202523.7024.2023.7024.2024.202.24%3,113
Dec 26, 202523.7024.7523.0023.6723.67-4.32%16,235
Dec 24, 202524.9024.9023.7124.7424.742.95%12,034
Dec 23, 202524.9025.2024.0224.0324.030.13%6,641
Dec 22, 202524.0024.4923.5624.0024.001.10%5,245
Dec 19, 202523.7024.7523.5123.7423.74-2.10%3,359
Dec 18, 202524.0024.8024.0024.2524.250.04%7,287
Dec 17, 202524.0725.0024.0724.2424.24-2.49%16,507
Dec 16, 202524.2525.0023.8024.8624.861.39%57,888
Dec 15, 202524.7025.4924.5024.5224.52-1.92%15,286
Dec 12, 202525.0025.9223.0025.0025.00-1.34%11,095
Dec 11, 202525.9925.9924.9025.3425.341.36%2,982
Dec 10, 202525.5026.0024.9025.0025.00-0.87%21,122
Dec 9, 202528.3928.3925.0625.2225.22-7.82%59,671
Dec 8, 202524.4727.3623.4527.3627.3610.01%715,145
Dec 5, 202523.5125.3922.0224.8724.875.61%46,275
Dec 4, 202524.4224.4223.5023.5523.55-2.04%8,054
Dec 3, 202522.7524.8422.5024.0424.045.39%60,224
Dec 2, 202523.4024.8822.3522.8122.81-8.06%39,094
Dec 1, 202524.2525.8922.0324.8124.811.35%95,213