PKGI share price history The Pakistan General Insurance Co. Ltd.

The Pakistan General Insurance Co. Ltd. (PKGI) has 2,020 daily sessions on file, from 19 Sep 2016 to 13 Nov 2026. The last close was Rs 22.70. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 19 Sep 2016close Rs 8.11
Last session: 13 Nov 2026close Rs 22.70
Sessions on file: 2,020123 months
Highest close: Rs 51.519 Sep 2026
Lowest close: Rs 1.5027 Mar 2020

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

PKGI 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	22.70	24.48	22.16	376,402	9
Oct 2026	23.59	27.43	20.69	1,569,436	22
Sep 2026	27.78	51.51	27.78	4,259,601	22
Aug 2026	35.20	35.20	20.52	2,924,890	19
Jul 2026	21.87	21.90	17.89	2,796,095	23
Jun 2026	18.42	19.97	17.76	889,558	20
May 2026	18.70	25.66	17.88	2,487,939	17
Apr 2026	21.11	39.87	18.50	4,020,271	22
Mar 2026	35.69	36.74	27.81	2,275,046	20
Feb 2026	27.38	27.42	13.92	2,432,286	19
Jan 2026	13.51	15.39	11.43	2,069,607	22
Dec 2025	11.03	12.20	10.96	900,740	22
Nov 2025	11.11	16.94	10.91	1,890,017	19
Oct 2025	15.83	16.42	10.54	2,895,828	23
Sep 2025	10.75	11.58	9.75	1,677,552	22
Aug 2025	11.03	11.68	8.96	779,088	20
Jul 2025	9.00	11.24	9.00	725,841	21
Jun 2025	10.50	11.00	10.48	189,540	18
May 2025	10.90	11.28	7.86	1,496,602	18
Apr 2025	8.74	9.73	8.04	141,483	17
Mar 2025	9.33	9.59	8.46	24,940	17
Feb 2025	9.53	9.53	8.25	36,275	17
Jan 2025	9.24	9.50	7.78	90,709	23
Dec 2024	9.10	10.88	9.00	220,722	20
Nov 2024	9.78	11.08	9.35	384,553	21
Oct 2024	11.05	11.76	7.00	1,512,986	22
Sep 2024	6.00	8.00	5.50	233,387	20
Aug 2024	7.00	7.04	5.74	67,427	19
Jul 2024	6.83	9.34	6.83	163,792	19
Jun 2024	8.01	8.01	4.93	175,741	15
May 2024	7.70	8.23	5.23	218,354	14
Apr 2024	5.75	6.00	4.80	111,000	10
Mar 2024	4.78	5.01	4.43	34,000	7
Feb 2024	5.00	5.00	4.65	5,000	5
Jan 2024	5.01	6.23	5.00	34,000	7
Dec 2023	5.99	6.37	5.65	65,500	9
Nov 2023	5.80	6.75	5.60	111,500	12
Oct 2023	6.20	6.20	4.70	148,500	10
Sep 2023	4.75	5.70	4.75	1,500	2
Aug 2023	6.60	7.71	6.50	33,500	8
Jul 2023	7.50	7.50	5.20	46,500	9
Jun 2023	5.90	6.89	5.90	41,500	12
May 2023	6.90	8.70	5.11	171,000	19
Apr 2023	5.43	5.43	3.90	40,000	11
Mar 2023	3.96	4.70	3.76	22,500	13
Feb 2023	3.76	5.90	3.76	59,000	16
Jan 2023	4.55	7.05	4.55	57,500	16
Dec 2022	6.45	6.98	4.75	11,500	10
Nov 2022	6.38	6.90	6.00	17,500	8
Oct 2022	6.49	7.40	5.78	30,000	11
Sep 2022	6.50	9.99	5.15	98,500	19
Aug 2022	8.70	9.54	8.00	81,000	11
Jul 2022	8.00	11.49	8.00	33,000	11
Jun 2022	10.93	10.93	6.69	376,000	18
May 2022	8.79	12.05	8.00	5,004,000	16
Apr 2022	11.15	13.00	8.64	2,146,000	19
Mar 2022	9.57	9.57	6.00	3,034,500	21
Feb 2022	5.99	6.32	4.74	1,398,500	20
Jan 2022	4.85	4.95	3.45	1,455,000	19
Dec 2021	3.51	3.79	3.02	106,000	15
Nov 2021	3.53	4.47	3.51	473,000	15
Oct 2021	4.26	5.29	3.96	219,500	20
Sep 2021	4.60	5.20	3.39	1,086,000	19
Aug 2021	3.75	4.06	3.41	369,000	17
Jul 2021	3.59	3.78	3.32	330,000	13
Jun 2021	3.87	5.58	3.53	1,505,500	21
May 2021	3.90	3.95	3.01	384,000	14
Apr 2021	3.06	3.49	2.72	138,000	16
Mar 2021	3.00	3.88	2.72	354,500	18
Feb 2021	3.00	3.34	2.91	514,000	18
Jan 2021	3.24	3.43	3.00	211,000	18
Dec 2020	3.10	3.38	2.70	731,000	19
Nov 2020	2.95	2.95	2.30	122,000	13
Oct 2020	2.84	3.19	2.32	216,500	15
Sep 2020	2.63	3.15	2.31	452,500	20
Aug 2020	2.22	2.59	1.90	168,000	14
Jul 2020	2.17	2.29	1.86	91,500	13
Jun 2020	2.10	2.59	1.60	70,500	14
May 2020	1.70	2.00	1.65	17,000	6
Apr 2020	1.90	1.99	1.50	38,000	10
Mar 2020	1.85	2.37	1.50	42,500	12
Feb 2020	2.18	2.87	1.95	430,000	16
Jan 2020	3.14	3.66	2.60	1,492,500	22
Dec 2019	2.50	3.18	2.20	116,500	18
Nov 2019	2.97	3.69	2.40	43,500	15
Oct 2019	2.40	3.14	2.40	185,000	15
Sep 2019	2.69	2.74	1.90	79,500	16
Aug 2019	2.00	3.30	2.00	215,500	14
Jul 2019	3.20	4.70	2.50	77,000	16
Jun 2019	3.94	4.89	3.50	115,000	14
May 2019	3.50	4.84	3.50	57,500	14
Apr 2019	4.36	4.38	3.31	166,000	13
Mar 2019	4.45	5.96	3.31	367,500	20
Feb 2019	3.48	3.95	3.26	79,500	12
Jan 2019	3.85	3.85	3.06	112,000	15
Dec 2018	3.23	3.80	3.00	44,000	11
Nov 2018	3.65	3.97	3.32	371,000	19
Oct 2018	3.46	4.51	2.58	566,500	22
Sep 2018	4.60	6.15	4.60	420,500	15
Aug 2018	6.01	6.39	6.01	307,000	19
Jul 2018	6.22	6.43	5.81	130,000	18
Jun 2018	6.39	7.10	6.21	117,500	12
May 2018	6.90	7.99	6.69	910,000	20
Apr 2018	7.92	8.47	7.92	468,500	20
Mar 2018	8.33	8.47	7.75	399,000	21
Feb 2018	7.95	8.35	7.50	392,500	18
Jan 2018	8.73	8.73	7.00	778,500	22
Dec 2017	6.95	7.71	6.64	289,000	18
Nov 2017	7.43	7.49	6.46	403,000	21
Oct 2017	6.47	7.86	6.28	686,000	20
Sep 2017	7.86	8.19	7.14	414,500	19
Aug 2017	7.20	9.19	6.65	882,500	22
Jul 2017	8.59	8.69	8.10	577,500	21
Jun 2017	8.45	10.27	8.24	1,225,000	18
May 2017	10.56	12.93	10.56	5,610,500	22
Apr 2017	12.66	28.58	12.66	31,164,500	20
Mar 2017	23.55	23.55	19.89	6,783,000	22
Feb 2017	19.54	21.85	13.06	13,587,000	20
Jan 2017	12.06	12.06	10.06	3,898,000	22
Dec 2016	9.40	12.32	9.17	1,468,500	19
Nov 2016	10.32	10.89	8.00	2,028,500	15
Oct 2016	9.15	9.15	7.90	24,500	6
Sep 2016	8.10	8.15	7.95	397,500	7

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	22.70	-4.70%	40,095
12 Nov 2026	23.82	-1.98%	13,146
11 Nov 2026	24.30	+0.33%	21,931
10 Nov 2026	24.22	-1.06%	29,341
6 Nov 2026	24.48	+8.99%	191,431
5 Nov 2026	22.46	+1.35%	17,715
4 Nov 2026	22.16	-4.44%	36,328
3 Nov 2026	23.19	-0.90%	13,051
2 Nov 2026	23.40	-0.81%	13,364
30 Oct 2026	23.59	+5.41%	64,225
29 Oct 2026	22.38	-6.36%	68,875
28 Oct 2026	23.90	+1.01%	138,649
27 Oct 2026	23.66	+10.00%	69,480
26 Oct 2026	21.51	-1.87%	30,603
23 Oct 2026	21.92	-0.63%	15,875
22 Oct 2026	22.06	+0.05%	11,542
21 Oct 2026	22.05	-4.09%	19,694
20 Oct 2026	22.99	-0.30%	11,832
19 Oct 2026	23.06	-6.83%	48,029
16 Oct 2026	24.75	-1.16%	138,038
15 Oct 2026	25.04	+10.02%	124,809
14 Oct 2026	22.76	+10.00%	71,660
13 Oct 2026	20.69	-4.96%	62,176
12 Oct 2026	21.77	-5.55%	61,567
9 Oct 2026	23.05	-1.83%	40,331
8 Oct 2026	23.48	-7.74%	97,794
7 Oct 2026	25.45	+8.30%	103,190
6 Oct 2026	23.50	+0.13%	41,304
5 Oct 2026	23.47	-9.03%	110,263
2 Oct 2026	25.80	-5.94%	159,502
1 Oct 2026	27.43	-1.26%	79,998
30 Sep 2026	27.78	-4.11%	387,512
29 Sep 2026	28.97	-10.00%	952,005
28 Sep 2026	32.19	-10.01%	128,989
25 Sep 2026	35.77	-3.66%	284,156
24 Sep 2026	37.13	-10.01%	90,847
23 Sep 2026	41.26	-9.99%	210,419
22 Sep 2026	45.84	-5.23%	175,218
21 Sep 2026	48.37	+0.58%	338,060
18 Sep 2026	48.09	+10.00%	73,242
17 Sep 2026	43.72	+9.44%	47,955
16 Sep 2026	39.95	-9.53%	105,410
15 Sep 2026	44.16	-10.01%	76,880
14 Sep 2026	49.07	-3.04%	134,673
11 Sep 2026	50.61	+0.06%	298,990
10 Sep 2026	50.58	-1.81%	74,532
9 Sep 2026	51.51	+4.04%	115,834
8 Sep 2026	49.51	+5.39%	78,581
7 Sep 2026	46.98	+8.20%	103,936
4 Sep 2026	43.42	+9.29%	99,455
3 Sep 2026	39.73	+1.92%	127,926
2 Sep 2026	38.98	+3.07%	130,927
1 Sep 2026	37.82	+7.44%	224,054
31 Aug 2026	35.20	+9.11%	335,821
28 Aug 2026	32.26	+9.39%	164,179
27 Aug 2026	29.49	+6.77%	316,532
25 Aug 2026	27.62	-1.39%	15,706
24 Aug 2026	28.01	+2.11%	32,562
21 Aug 2026	27.43	+8.03%	217,584
20 Aug 2026	25.39	-5.65%	25,604

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

PKGI daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,020 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.