PIF share price history PICIC Investment Fund
PICIC Investment Fund (PIF) has 381 daily sessions on file, from 15 Sep 2016 to 15 May 2018. The last close was Rs 13.47. 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 11.43
- Last session
- 15 May 2018close Rs 13.47
- Sessions on file
- 38121 months
- Highest close
- Rs 17.202 Mar 2017
- Lowest close
- Rs 10.6628 Oct 2016
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 15 May 2018.
Month-end closes
PIF month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| May 2018 | 13.47 | 13.90 | 13.25 | 840,500 | 10 |
| Apr 2018 | 13.93 | 14.46 | 13.03 | 937,000 | 17 |
| Mar 2018 | 13.30 | 13.84 | 12.80 | 258,500 | 20 |
| Feb 2018 | 13.30 | 13.65 | 13.15 | 541,500 | 17 |
| Jan 2018 | 13.83 | 13.95 | 13.01 | 1,081,000 | 23 |
| Dec 2017 | 13.35 | 13.35 | 11.50 | 1,679,500 | 15 |
| Nov 2017 | 12.50 | 13.22 | 11.57 | 847,000 | 20 |
| Oct 2017 | 12.25 | 13.00 | 11.81 | 532,500 | 16 |
| Sep 2017 | 13.00 | 14.25 | 13.00 | 258,000 | 15 |
| Aug 2017 | 13.70 | 15.48 | 13.70 | 1,197,500 | 20 |
| Jul 2017 | 15.42 | 15.42 | 13.80 | 381,500 | 17 |
| Jun 2017 | 15.00 | 16.11 | 14.86 | 730,500 | 15 |
| May 2017 | 15.80 | 16.84 | 15.37 | 5,923,000 | 21 |
| Apr 2017 | 15.62 | 15.94 | 14.85 | 1,716,000 | 19 |
| Mar 2017 | 15.40 | 17.20 | 15.36 | 13,821,500 | 22 |
| Feb 2017 | 16.01 | 16.01 | 13.90 | 5,285,000 | 20 |
| Jan 2017 | 13.79 | 14.75 | 13.68 | 5,817,500 | 22 |
| Dec 2016 | 13.90 | 14.45 | 11.90 | 9,017,000 | 21 |
| Nov 2016 | 11.85 | 11.91 | 11.16 | 2,041,000 | 21 |
| Oct 2016 | 11.00 | 11.83 | 10.66 | 1,371,000 | 18 |
| Sep 2016 | 11.05 | 11.67 | 10.97 | 4,136,000 | 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 15 May 2018.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 15 May 2018 | 13.47 | 0.00% | 114,000 |
| 14 May 2018 | 13.47 | -1.25% | 114,000 |
| 11 May 2018 | 13.64 | +2.94% | 364,500 |
| 10 May 2018 | 13.25 | -0.08% | 22,500 |
| 9 May 2018 | 13.26 | -1.85% | 31,000 |
| 8 May 2018 | 13.51 | -0.66% | 31,000 |
| 7 May 2018 | 13.60 | -2.16% | 38,500 |
| 4 May 2018 | 13.90 | +1.46% | 110,500 |
| 3 May 2018 | 13.70 | -0.80% | 4,500 |
| 2 May 2018 | 13.81 | -0.86% | 10,000 |
| 30 Apr 2018 | 13.93 | -2.25% | 58,000 |
| 27 Apr 2018 | 14.25 | -1.45% | 1,500 |
| 26 Apr 2018 | 14.46 | +3.66% | 112,500 |
| 25 Apr 2018 | 13.95 | -0.85% | 353,500 |
| 24 Apr 2018 | 14.07 | +1.22% | 99,500 |
| 23 Apr 2018 | 13.90 | +0.22% | 10,500 |
| 18 Apr 2018 | 13.87 | -0.22% | 17,000 |
| 17 Apr 2018 | 13.90 | +1.09% | 11,500 |
| 16 Apr 2018 | 13.75 | -1.79% | 20,000 |
| 13 Apr 2018 | 14.00 | +0.72% | 9,000 |
| 12 Apr 2018 | 13.90 | -1.28% | 42,500 |
| 11 Apr 2018 | 14.08 | +2.03% | 13,500 |
| 6 Apr 2018 | 13.80 | +1.47% | 44,000 |
| 5 Apr 2018 | 13.60 | +0.74% | 19,000 |
| 4 Apr 2018 | 13.50 | +0.82% | 93,500 |
| 3 Apr 2018 | 13.39 | +2.76% | 29,500 |
| 2 Apr 2018 | 13.03 | -2.03% | 2,000 |
| 30 Mar 2018 | 13.30 | -0.37% | 5,000 |
| 29 Mar 2018 | 13.35 | +1.52% | 8,000 |
| 28 Mar 2018 | 13.15 | 0.00% | 34,500 |
| 27 Mar 2018 | 13.15 | +0.38% | 25,500 |
| 26 Mar 2018 | 13.10 | +0.69% | 43,500 |
| 22 Mar 2018 | 13.01 | 0.00% | 21,500 |
| 21 Mar 2018 | 13.01 | -1.96% | 3,000 |
| 20 Mar 2018 | 13.27 | +1.30% | 1,000 |
| 19 Mar 2018 | 13.10 | +2.34% | 500 |
| 16 Mar 2018 | 12.80 | -0.08% | 5,500 |
| 15 Mar 2018 | 12.81 | 0.00% | 14,000 |
| 13 Mar 2018 | 12.81 | -0.31% | 10,500 |
| 12 Mar 2018 | 12.85 | +0.39% | 24,500 |
| 9 Mar 2018 | 12.80 | -1.46% | 500 |
| 8 Mar 2018 | 12.99 | -1.59% | 12,000 |
| 7 Mar 2018 | 13.20 | +1.46% | 18,000 |
| 6 Mar 2018 | 13.01 | -1.44% | 21,500 |
| 5 Mar 2018 | 13.20 | -4.62% | 500 |
| 2 Mar 2018 | 13.84 | +4.85% | 4,000 |
| 1 Mar 2018 | 13.20 | -0.75% | 5,000 |
| 28 Feb 2018 | 13.30 | +1.14% | 1,500 |
| 27 Feb 2018 | 13.15 | -2.66% | 37,500 |
| 26 Feb 2018 | 13.51 | +1.96% | 500 |
| 23 Feb 2018 | 13.25 | +0.53% | 500 |
| 22 Feb 2018 | 13.18 | -1.27% | 4,000 |
| 21 Feb 2018 | 13.35 | -1.11% | 83,000 |
| 20 Feb 2018 | 13.50 | -0.74% | 14,000 |
| 19 Feb 2018 | 13.60 | +0.74% | 29,000 |
| 16 Feb 2018 | 13.50 | +1.73% | 52,000 |
| 15 Feb 2018 | 13.27 | -1.70% | 12,000 |
| 14 Feb 2018 | 13.50 | -1.10% | 12,500 |
| 9 Feb 2018 | 13.65 | +1.11% | 209,500 |
| 8 Feb 2018 | 13.50 | -0.37% | 500 |
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 15 May 2018.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 381 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on PIF
- PIF share price and overview
- Close - End Mutual Fund sector
- TSMF history · Tri-Star Mutual Fund Limited
- PGF history · PICIC Growth Fund
- HGFA history · HBL Growth Fund
- HIFA history · HBL Investment Fund
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .