Askari Life Assurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 5.150 | 5.500 | 5.000 | 5.260 | 5.260 | 154,000 |
| 2023-11-15 | 4.890 | 5.080 | 4.890 | 5.000 | 5.000 | 26,500 |
| 2023-11-14 | 5.230 | 5.230 | 4.530 | 4.530 | 4.530 | 3,000 |
| 2023-11-13 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 500 |
| 2023-11-10 | 5.200 | 5.200 | 4.620 | 4.620 | 4.620 | 11,000 |
| 2023-11-08 | 4.500 | 4.940 | 4.500 | 4.820 | 4.820 | 3,500 |
| 2023-11-07 | 4.650 | 4.740 | 4.500 | 4.510 | 4.510 | 32,000 |
| 2023-11-06 | 4.710 | 4.890 | 4.700 | 4.890 | 4.890 | 10,500 |
| 2023-11-03 | 5.140 | 5.140 | 4.610 | 4.700 | 4.700 | 26,500 |
| 2023-11-02 | 4.790 | 4.800 | 4.790 | 4.800 | 4.800 | 5,500 |
| 2023-11-01 | 5.440 | 5.440 | 4.800 | 4.800 | 4.800 | 6,000 |
| 2023-10-30 | 4.880 | 4.880 | 4.800 | 4.800 | 4.800 | 2,000 |
| 2023-10-27 | 4.970 | 4.970 | 4.520 | 4.770 | 4.770 | 4,500 |
| 2023-10-26 | 4.710 | 4.890 | 4.660 | 4.730 | 4.730 | 44,500 |
| 2023-10-25 | 4.910 | 4.910 | 4.870 | 4.870 | 4.870 | 19,000 |
| 2023-10-23 | 4.950 | 4.990 | 4.900 | 4.960 | 4.960 | 21,000 |
| 2023-10-20 | 4.900 | 5.000 | 4.850 | 4.900 | 4.900 | 36,500 |
| 2023-10-19 | 5.290 | 5.290 | 4.850 | 4.850 | 4.850 | 10,500 |
| 2023-10-18 | 4.910 | 5.180 | 4.900 | 5.180 | 5.180 | 3,500 |
| 2023-10-13 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 5,000 |
| 2023-10-12 | 5.800 | 5.800 | 4.950 | 5.000 | 5.000 | 22,000 |
| 2023-10-11 | 5.000 | 5.060 | 5.000 | 5.010 | 5.010 | 124,500 |
| 2023-10-10 | 5.010 | 5.340 | 5.000 | 5.340 | 5.340 | 14,500 |
| 2023-10-06 | 5.140 | 5.740 | 5.000 | 5.630 | 5.630 | 7,500 |
| 2023-10-05 | 4.600 | 5.450 | 4.600 | 5.140 | 5.140 | 6,500 |
| 2023-10-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-09-27 | 5.000 | 5.290 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-09-26 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-09-11 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 1,500 |
| 2023-09-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 500 |
| 2023-09-07 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 500 |
| 2023-09-06 | 5.050 | 5.490 | 5.050 | 5.310 | 5.310 | 2,500 |
| 2023-08-30 | 4.610 | 5.250 | 4.610 | 5.230 | 5.230 | 1,500 |
| 2023-08-29 | 4.910 | 5.240 | 4.900 | 5.240 | 5.240 | 3,500 |
| 2023-08-25 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 1,000 |
| 2023-08-24 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 500 |
| 2023-08-23 | 5.020 | 5.020 | 5.010 | 5.010 | 5.010 | 1,500 |
| 2023-08-21 | 5.030 | 5.590 | 5.030 | 5.310 | 5.310 | 1,000 |
| 2023-08-15 | 5.260 | 5.490 | 5.000 | 5.490 | 5.490 | 10,000 |
| 2023-08-10 | 5.490 | 6.550 | 5.490 | 5.950 | 5.950 | 2,500 |
| 2023-08-09 | 5.250 | 5.850 | 5.250 | 5.720 | 5.720 | 2,000 |
| 2023-08-07 | 5.550 | 6.030 | 5.550 | 5.850 | 5.850 | 12,500 |
| 2023-08-04 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 500 |
| 2023-07-27 | 5.390 | 5.750 | 5.390 | 5.550 | 5.550 | 9,000 |
| 2023-07-26 | 5.050 | 5.490 | 5.000 | 5.310 | 5.310 | 10,500 |
| 2023-07-21 | 5.010 | 5.240 | 4.720 | 5.050 | 5.050 | 21,000 |
| 2023-07-19 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 1,500 |
| 2023-07-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,000 |
| 2023-07-14 | 5.450 | 5.490 | 4.660 | 4.660 | 4.660 | 2,000 |
| 2023-07-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-07-12 | 5.200 | 5.490 | 5.200 | 5.310 | 5.310 | 2,500 |
| 2023-07-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 500 |
| 2023-07-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,000 |
| 2023-07-05 | 4.910 | 4.910 | 4.900 | 4.900 | 4.900 | 11,000 |
| 2023-07-04 | 5.480 | 5.480 | 4.850 | 4.850 | 4.850 | 4,500 |
| 2023-07-03 | 5.000 | 5.390 | 4.760 | 4.760 | 4.760 | 2,000 |
| 2023-06-20 | 4.320 | 4.800 | 4.320 | 4.450 | 4.450 | 2,000 |
| 2023-06-19 | 4.810 | 4.810 | 4.800 | 4.800 | 4.800 | 3,000 |
| 2023-06-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-06-07 | 4.470 | 4.900 | 4.470 | 4.900 | 4.900 | 13,000 |
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.