Askari Life Assurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-05-31 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1,500 |
| 2023-05-29 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 500 |
| 2023-05-23 | 5.010 | 5.400 | 5.010 | 5.380 | 5.380 | 1,500 |
| 2023-05-22 | 5.250 | 5.440 | 5.010 | 5.400 | 5.400 | 3,500 |
| 2023-05-19 | 4.910 | 5.340 | 4.910 | 5.300 | 5.300 | 2,000 |
| 2023-05-17 | 5.110 | 5.110 | 5.060 | 5.060 | 5.060 | 2,000 |
| 2023-05-15 | 6.400 | 6.400 | 4.950 | 4.980 | 4.980 | 13,500 |
| 2023-05-12 | 5.470 | 5.490 | 5.470 | 5.480 | 5.480 | 1,500 |
| 2023-05-11 | 5.080 | 5.250 | 5.080 | 5.180 | 5.180 | 3,000 |
| 2023-05-09 | 5.400 | 6.350 | 5.400 | 6.080 | 6.080 | 3,000 |
| 2023-05-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2023-05-05 | 5.010 | 5.490 | 5.010 | 5.490 | 5.490 | 2,000 |
| 2023-05-03 | 5.570 | 5.580 | 5.040 | 5.300 | 5.300 | 16,000 |
| 2023-05-02 | 5.520 | 5.520 | 4.630 | 4.630 | 4.630 | 1,000 |
| 2023-04-19 | 5.000 | 5.200 | 4.960 | 5.200 | 5.200 | 2,000 |
| 2023-04-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,500 |
| 2023-03-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 30,500 |
| 2023-03-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-03-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,000 |
| 2023-03-15 | 5.000 | 5.140 | 5.000 | 5.140 | 5.140 | 6,500 |
| 2023-03-14 | 5.010 | 5.440 | 5.000 | 5.170 | 5.170 | 13,500 |
| 2023-03-13 | 5.110 | 5.110 | 5.010 | 5.060 | 5.060 | 20,500 |
| 2023-03-10 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 500 |
| 2023-03-06 | 5.010 | 5.500 | 5.010 | 5.260 | 5.260 | 1,000 |
| 2023-03-03 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 500 |
| 2023-03-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-02-24 | 4.500 | 4.500 | 4.430 | 4.460 | 4.460 | 1,500 |
| 2023-02-17 | 6.650 | 6.650 | 5.010 | 5.410 | 5.410 | 7,000 |
| 2023-02-16 | 5.900 | 5.920 | 5.650 | 5.700 | 5.700 | 3,500 |
| 2023-02-13 | 5.590 | 5.590 | 5.400 | 5.400 | 5.400 | 2,500 |
| 2023-02-09 | 5.250 | 5.450 | 5.200 | 5.450 | 5.450 | 17,000 |
| 2023-02-08 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 4,000 |
| 2023-02-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 |
| 2023-02-03 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 2,000 |
| 2023-02-01 | 5.110 | 5.110 | 5.100 | 5.100 | 5.100 | 6,000 |
| 2023-01-30 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1,000 |
| 2023-01-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 4,000 |
| 2023-01-25 | 5.000 | 5.840 | 5.000 | 5.450 | 5.450 | 12,500 |
| 2023-01-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| 2023-01-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 500 |
| 2023-01-17 | 5.350 | 5.500 | 5.350 | 5.390 | 5.390 | 16,000 |
| 2023-01-16 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 500 |
| 2023-01-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2023-01-12 | 5.440 | 5.440 | 4.510 | 5.240 | 5.240 | 5,000 |
| 2023-01-11 | 5.240 | 5.250 | 5.240 | 5.250 | 5.250 | 1,000 |
| 2023-01-10 | 5.110 | 5.110 | 4.820 | 4.880 | 4.880 | 59,500 |
| 2023-01-09 | 5.520 | 5.520 | 5.220 | 5.250 | 5.250 | 41,500 |
| 2023-01-05 | 5.810 | 6.200 | 5.770 | 6.200 | 6.200 | 5,500 |
| 2023-01-03 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 500 |
| 2023-01-02 | 5.900 | 6.070 | 5.900 | 6.070 | 6.070 | 1,000 |
| 2022-12-30 | 5.810 | 6.890 | 5.810 | 6.610 | 6.610 | 200,500 |
| 2022-12-29 | 6.600 | 6.940 | 6.000 | 6.760 | 6.760 | 120,500 |
| 2022-12-28 | 5.050 | 6.910 | 5.050 | 6.270 | 6.270 | 126,000 |
| 2022-12-27 | 5.500 | 6.390 | 5.110 | 5.910 | 5.910 | 59,000 |
| 2022-12-26 | 5.250 | 5.500 | 5.010 | 5.450 | 5.450 | 8,500 |
| 2022-12-23 | 5.600 | 5.990 | 5.600 | 5.830 | 5.830 | 5,000 |
| 2022-12-22 | 5.250 | 5.600 | 5.250 | 5.430 | 5.430 | 1,000 |
| 2022-12-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 500 |
| 2022-12-16 | 5.000 | 5.000 | 4.550 | 4.840 | 4.840 | 19,000 |
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.