PAKRI share price history Pakistan Reinsurance Company Limited

Pakistan Reinsurance Company Limited (PAKRI) has 2,442 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 16.35. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 33.71
Last session: 13 Nov 2026close Rs 16.35
Sessions on file: 2,442123 months
Highest close: Rs 59.7714 Feb 2017
Lowest close: Rs 5.6630 Aug 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

PAKRI month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	16.35	16.60	15.86	3,364,992	9
Oct 2026	16.07	17.22	15.19	14,979,459	22
Sep 2026	15.60	16.89	15.31	11,671,719	22
Aug 2026	17.18	18.83	17.00	48,893,794	19
Jul 2026	17.27	18.78	16.77	66,273,263	23
Jun 2026	16.73	17.89	15.68	54,643,059	20
May 2026	16.67	16.67	15.06	16,943,093	17
Apr 2026	16.00	18.30	16.00	23,489,292	22
Mar 2026	16.63	18.42	16.38	12,961,217	20
Feb 2026	20.20	21.73	18.75	12,938,897	19
Jan 2026	20.56	25.29	20.37	91,727,261	22
Dec 2025	20.59	20.59	16.01	75,756,660	22
Nov 2025	16.18	17.04	15.97	17,915,041	20
Oct 2025	16.36	17.81	15.01	52,149,016	23
Sep 2025	15.61	16.12	14.10	34,688,146	22
Aug 2025	14.80	15.19	14.54	14,097,126	20
Jul 2025	14.49	15.67	13.77	54,272,060	23
Jun 2025	13.72	13.93	12.65	19,631,464	19
May 2025	13.09	13.22	10.37	10,999,700	20
Apr 2025	12.16	16.50	12.16	24,532,914	20
Mar 2025	15.75	15.80	14.96	5,036,123	19
Feb 2025	14.96	14.96	14.11	4,850,344	19
Jan 2025	14.50	15.99	14.33	9,252,677	23
Dec 2024	15.71	17.25	14.43	44,994,675	21
Nov 2024	15.28	15.56	10.81	77,721,501	21
Oct 2024	10.83	10.83	9.40	31,921,481	23
Sep 2024	9.61	10.53	9.61	13,239,178	20
Aug 2024	10.50	11.58	10.20	31,311,373	21
Jul 2024	10.53	12.07	10.53	38,739,382	21
Jun 2024	10.78	10.94	9.51	18,374,563	17
May 2024	10.87	12.77	10.23	60,927,265	21
Apr 2024	11.62	15.94	11.61	99,162,500	18
Mar 2024	14.83	14.83	7.96	81,802,500	21
Feb 2024	8.15	8.44	7.73	8,652,000	19
Jan 2024	7.81	7.84	7.41	10,677,000	23
Dec 2023	7.69	9.77	7.15	37,456,500	20
Nov 2023	7.73	7.73	6.55	10,659,000	21
Oct 2023	6.51	6.53	5.96	4,290,500	22
Sep 2023	5.96	6.11	5.68	3,881,500	20
Aug 2023	5.72	6.68	5.66	10,979,000	22
Jul 2023	6.59	6.59	6.15	9,478,500	20
Jun 2023	6.32	6.48	6.04	4,195,500	19
May 2023	6.22	6.47	6.22	4,467,500	22
Apr 2023	6.50	7.66	6.40	5,858,000	16
Mar 2023	7.68	7.68	6.63	6,669,000	22
Feb 2023	6.62	6.72	6.36	3,483,000	20
Jan 2023	6.40	7.13	6.40	10,375,000	22
Dec 2022	6.86	7.35	6.71	6,034,000	22
Nov 2022	7.18	7.44	7.02	14,292,500	21
Oct 2022	7.17	7.73	7.17	11,251,000	21
Sep 2022	7.56	8.07	7.49	9,463,000	22
Aug 2022	8.15	9.15	8.01	23,220,000	21
Jul 2022	8.06	8.94	7.97	7,478,000	18
Jun 2022	8.75	9.49	8.75	19,036,000	22
May 2022	9.23	9.88	8.81	23,422,500	18
Apr 2022	10.29	32.00	10.29	52,083,500	20
Mar 2022	21.90	21.93	20.78	594,000	20
Feb 2022	22.50	23.19	22.16	229,500	16
Jan 2022	22.00	22.40	21.85	1,104,000	17
Dec 2021	22.40	23.44	22.10	216,000	16
Nov 2021	22.51	23.75	22.31	151,500	14
Oct 2021	23.50	23.67	22.17	511,000	15
Sep 2021	22.69	23.35	22.52	418,000	22
Aug 2021	23.00	24.78	23.00	427,000	18
Jul 2021	24.19	24.74	23.35	233,500	17
Jun 2021	24.33	25.00	24.21	856,000	20
May 2021	24.85	25.89	24.80	955,000	13
Apr 2021	24.85	27.78	24.85	228,500	19
Mar 2021	26.34	28.89	25.06	830,000	21
Feb 2021	29.40	29.40	25.90	1,641,000	19
Jan 2021	27.20	29.98	27.20	1,630,500	20
Dec 2020	27.52	28.10	25.99	3,577,500	22
Nov 2020	25.97	26.42	24.70	844,500	20
Oct 2020	25.54	28.00	24.49	2,190,500	21
Sep 2020	27.06	30.42	24.88	13,191,000	22
Aug 2020	25.52	26.00	24.03	3,117,000	20
Jul 2020	24.16	24.25	23.32	1,019,000	22
Jun 2020	22.75	24.00	21.55	1,054,000	21
May 2020	24.80	28.09	23.99	625,000	16
Apr 2020	26.86	26.86	21.98	223,000	19
Mar 2020	24.90	29.00	22.88	313,500	18
Feb 2020	28.17	30.00	28.02	323,500	17
Jan 2020	30.00	30.50	29.30	361,500	22
Dec 2019	29.41	35.50	28.53	2,345,000	21
Nov 2019	32.00	32.00	27.78	3,438,000	21
Oct 2019	26.46	26.46	18.35	5,011,000	23
Sep 2019	18.36	18.49	16.67	1,827,500	19
Aug 2019	18.31	24.90	18.31	2,140,000	18
Jul 2019	24.65	26.40	24.24	201,500	15
Jun 2019	24.96	26.97	24.49	204,500	16
May 2019	26.74	27.30	22.15	1,690,000	21
Apr 2019	26.79	30.00	25.51	2,603,000	22
Mar 2019	30.25	31.89	29.97	784,500	19
Feb 2019	30.00	34.85	29.04	400,500	18
Jan 2019	34.72	35.49	33.45	425,500	20
Dec 2018	34.74	36.50	34.69	152,000	17
Nov 2018	36.14	36.98	32.00	1,792,000	21
Oct 2018	32.50	32.69	30.41	1,212,500	22
Sep 2018	30.50	33.10	29.36	392,500	15
Aug 2018	30.15	33.78	30.15	789,500	19
Jul 2018	31.40	32.85	29.99	696,000	20
Jun 2018	32.88	33.41	32.12	227,000	18
May 2018	33.00	39.00	32.25	922,500	22
Apr 2018	39.50	44.01	39.20	2,669,000	20
Mar 2018	43.00	43.00	40.07	2,402,000	21
Feb 2018	41.89	43.46	41.75	517,500	19
Jan 2018	43.50	44.73	42.10	1,077,500	23
Dec 2017	42.43	42.43	36.73	828,000	19
Nov 2017	41.00	42.00	41.00	988,000	22
Oct 2017	41.80	45.40	41.80	1,361,500	22
Sep 2017	45.50	48.00	44.40	580,500	19
Aug 2017	48.01	49.67	43.94	8,415,500	22
Jul 2017	47.25	49.97	46.40	707,000	21
Jun 2017	48.81	50.94	48.00	4,664,000	18
May 2017	50.03	52.80	46.96	3,923,000	22
Apr 2017	48.16	53.96	45.77	2,809,500	20
Mar 2017	51.50	57.62	50.99	3,044,500	22
Feb 2017	53.89	59.77	52.46	10,485,500	20
Jan 2017	53.81	56.98	41.97	11,354,500	22
Dec 2016	41.59	42.19	37.45	5,700,500	21
Nov 2016	37.79	38.00	35.20	2,592,500	22
Oct 2016	34.82	39.67	34.50	2,881,500	19
Sep 2016	36.50	36.67	33.65	6,239,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	16.35	+0.55%	279,839
12 Nov 2026	16.26	-1.99%	375,289
11 Nov 2026	16.59	-0.06%	444,286
10 Nov 2026	16.60	+2.41%	479,870
6 Nov 2026	16.21	-1.10%	256,986
5 Nov 2026	16.39	+0.37%	561,623
4 Nov 2026	16.33	+2.06%	295,977
3 Nov 2026	16.00	+0.88%	335,399
2 Nov 2026	15.86	-1.31%	335,723
30 Oct 2026	16.07	-0.80%	482,425
29 Oct 2026	16.20	-0.18%	306,528
28 Oct 2026	16.23	+0.50%	359,834
27 Oct 2026	16.15	+1.25%	452,655
26 Oct 2026	15.95	+0.50%	335,645
23 Oct 2026	15.87	-0.25%	272,018
22 Oct 2026	15.91	-2.87%	267,004
21 Oct 2026	16.38	-0.73%	170,193
20 Oct 2026	16.50	0.00%	125,881
19 Oct 2026	16.50	-1.96%	141,175
16 Oct 2026	16.83	-1.46%	679,361
15 Oct 2026	17.08	-0.81%	3,173,788
14 Oct 2026	17.22	+4.74%	4,105,958
13 Oct 2026	16.44	+6.48%	2,836,677
12 Oct 2026	15.44	+0.06%	136,644
9 Oct 2026	15.43	+0.33%	68,160
8 Oct 2026	15.38	-0.26%	69,145
7 Oct 2026	15.42	-0.45%	154,880
6 Oct 2026	15.49	+1.97%	133,951
5 Oct 2026	15.19	-2.63%	262,590
2 Oct 2026	15.60	-0.19%	342,327
1 Oct 2026	15.63	+0.19%	102,620
30 Sep 2026	15.60	0.00%	120,663
29 Sep 2026	15.60	-0.89%	260,654
28 Sep 2026	15.74	-0.57%	306,227
25 Sep 2026	15.83	+0.38%	131,584
24 Sep 2026	15.77	-0.63%	171,876
23 Sep 2026	15.87	-0.19%	293,482
22 Sep 2026	15.90	+1.73%	237,927
21 Sep 2026	15.63	-0.64%	296,344
18 Sep 2026	15.73	+1.22%	412,641
17 Sep 2026	15.54	+1.50%	1,700,062
16 Sep 2026	15.31	-1.67%	239,567
15 Sep 2026	15.57	+0.97%	240,840
14 Sep 2026	15.42	-0.96%	386,238
11 Sep 2026	15.57	+0.58%	836,822
10 Sep 2026	15.48	-3.25%	659,667
9 Sep 2026	16.00	-0.12%	531,489
8 Sep 2026	16.02	-1.60%	672,853
7 Sep 2026	16.28	-1.21%	522,597
4 Sep 2026	16.48	+1.29%	270,070
3 Sep 2026	16.27	-1.39%	533,418
2 Sep 2026	16.50	-2.31%	2,195,148
1 Sep 2026	16.89	-1.69%	651,550
31 Aug 2026	17.18	-0.23%	938,000
28 Aug 2026	17.22	-0.23%	582,329
27 Aug 2026	17.26	-0.23%	2,152,630
25 Aug 2026	17.30	-1.31%	1,060,854
24 Aug 2026	17.53	+0.11%	1,013,851
21 Aug 2026	17.51	-1.68%	1,700,442
20 Aug 2026	17.81	-2.30%	1,337,969

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

PAKRI daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,442 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.