Askari Life Assurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 5.260 | 5.260 | 5.010 | 5.050 | 5.050 | 14,500 |
| 2024-03-08 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 1,500 |
| 2024-03-07 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 1,500 |
| 2024-03-05 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 2,000 |
| 2024-02-29 | 5.250 | 5.250 | 5.050 | 5.050 | 5.050 | 25,000 |
| 2024-02-28 | 5.240 | 5.240 | 5.050 | 5.070 | 5.070 | 6,000 |
| 2024-02-27 | 5.350 | 5.350 | 5.060 | 5.100 | 5.100 | 15,500 |
| 2024-02-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 500 |
| 2024-02-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 500 |
| 2024-02-20 | 5.800 | 5.800 | 5.350 | 5.350 | 5.350 | 4,000 |
| 2024-02-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 500 |
| 2024-02-16 | 5.500 | 5.500 | 4.910 | 4.980 | 4.980 | 174,500 |
| 2024-02-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 500 |
| 2024-02-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2024-02-09 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 500 |
| 2024-02-02 | 5.200 | 5.600 | 5.150 | 5.320 | 5.320 | 17,500 |
| 2024-01-26 | 5.160 | 5.300 | 5.160 | 5.230 | 5.230 | 12,500 |
| 2024-01-25 | 5.400 | 5.400 | 5.210 | 5.260 | 5.260 | 5,500 |
| 2024-01-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2024-01-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2024-01-18 | 5.750 | 5.980 | 5.750 | 5.800 | 5.800 | 9,000 |
| 2024-01-17 | 5.350 | 5.350 | 5.340 | 5.350 | 5.350 | 1,500 |
| 2024-01-16 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 500 |
| 2024-01-11 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 94,500 |
| 2024-01-10 | 5.490 | 5.490 | 5.480 | 5.490 | 5.490 | 6,500 |
| 2024-01-09 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 21,000 |
| 2024-01-05 | 6.020 | 6.020 | 5.900 | 5.900 | 5.900 | 23,000 |
| 2024-01-04 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,500 |
| 2024-01-03 | 6.150 | 6.150 | 6.090 | 6.090 | 6.090 | 9,500 |
| 2024-01-02 | 6.990 | 6.990 | 6.100 | 6.500 | 6.500 | 2,000 |
| 2024-01-01 | 6.450 | 6.900 | 6.250 | 6.500 | 6.500 | 38,000 |
| 2023-12-29 | 6.200 | 6.960 | 5.510 | 6.630 | 6.630 | 668,000 |
| 2023-12-28 | 5.300 | 6.210 | 5.160 | 6.040 | 6.040 | 109,500 |
| 2023-12-27 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 500 |
| 2023-12-22 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 500 |
| 2023-12-21 | 5.700 | 5.990 | 5.520 | 5.520 | 5.520 | 68,500 |
| 2023-12-20 | 5.710 | 5.710 | 5.700 | 5.700 | 5.700 | 27,000 |
| 2023-12-19 | 5.850 | 6.150 | 5.800 | 6.150 | 6.150 | 52,000 |
| 2023-12-18 | 6.000 | 6.480 | 5.700 | 5.900 | 5.900 | 84,500 |
| 2023-12-15 | 6.000 | 6.460 | 5.860 | 6.040 | 6.040 | 52,000 |
| 2023-12-14 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 21,000 |
| 2023-12-13 | 5.990 | 6.000 | 5.700 | 5.700 | 5.700 | 40,500 |
| 2023-12-12 | 5.510 | 5.890 | 5.500 | 5.800 | 5.800 | 22,500 |
| 2023-12-11 | 6.280 | 6.280 | 5.500 | 5.750 | 5.750 | 2,500 |
| 2023-12-08 | 5.850 | 6.000 | 5.010 | 5.990 | 5.990 | 119,000 |
| 2023-12-07 | 5.600 | 6.000 | 5.600 | 5.800 | 5.800 | 19,500 |
| 2023-12-06 | 5.550 | 5.890 | 5.400 | 5.400 | 5.400 | 99,000 |
| 2023-12-05 | 5.450 | 5.840 | 5.450 | 5.600 | 5.600 | 40,000 |
| 2023-12-04 | 5.300 | 5.900 | 5.300 | 5.640 | 5.640 | 105,500 |
| 2023-12-01 | 5.250 | 5.490 | 5.160 | 5.450 | 5.450 | 9,000 |
| 2023-11-29 | 6.300 | 6.300 | 5.260 | 5.950 | 5.950 | 6,000 |
| 2023-11-28 | 6.000 | 6.000 | 5.450 | 5.450 | 5.450 | 8,000 |
| 2023-11-27 | 5.990 | 6.000 | 5.990 | 6.000 | 6.000 | 2,500 |
| 2023-11-24 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 500 |
| 2023-11-23 | 5.420 | 5.940 | 5.420 | 5.940 | 5.940 | 2,500 |
| 2023-11-22 | 5.850 | 6.120 | 5.850 | 5.900 | 5.900 | 59,000 |
| 2023-11-21 | 5.550 | 5.890 | 5.550 | 5.750 | 5.750 | 60,000 |
| 2023-11-20 | 5.780 | 5.780 | 5.400 | 5.550 | 5.550 | 258,000 |
| 2023-11-17 | 5.500 | 6.120 | 5.200 | 5.490 | 5.490 | 234,500 |
| 2023-11-16 | 5.150 | 5.500 | 5.000 | 5.260 | 5.260 | 154,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.