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 |