Askari Life Assurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.000 | 5.000 | 4.550 | 4.840 | 4.840 | 19,000 |
| 2022-12-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 500 |
| 2022-12-09 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 5,000 |
| 2022-12-06 | 5.050 | 5.280 | 4.970 | 5.180 | 5.180 | 3,500 |
| 2022-12-05 | 5.050 | 5.400 | 4.950 | 5.280 | 5.280 | 46,000 |
| 2022-12-02 | 5.500 | 5.590 | 5.100 | 5.350 | 5.350 | 34,000 |
| 2022-12-01 | 6.190 | 6.190 | 5.120 | 5.150 | 5.150 | 20,000 |
| 2022-11-30 | 5.200 | 5.850 | 5.060 | 5.430 | 5.430 | 25,000 |
| 2022-11-29 | 5.010 | 5.490 | 5.000 | 5.000 | 5.000 | 19,500 |
| 2022-11-28 | 4.650 | 5.350 | 4.650 | 5.010 | 5.010 | 4,500 |
| 2022-11-25 | 5.240 | 5.240 | 5.190 | 5.240 | 5.240 | 5,000 |
| 2022-11-24 | 5.190 | 5.190 | 5.100 | 5.190 | 5.190 | 2,000 |
| 2022-11-23 | 5.100 | 5.190 | 5.100 | 5.100 | 5.100 | 26,000 |
| 2022-11-21 | 5.210 | 5.210 | 5.150 | 5.190 | 5.190 | 5,000 |
| 2022-11-18 | 5.050 | 5.550 | 5.050 | 5.530 | 5.530 | 1,500 |
| 2022-11-17 | 5.050 | 5.800 | 5.000 | 5.510 | 5.510 | 27,000 |
| 2022-11-16 | 5.110 | 5.690 | 5.000 | 5.030 | 5.030 | 82,500 |
| 2022-11-14 | 4.800 | 5.600 | 4.800 | 5.600 | 5.600 | 2,000 |
| 2022-11-11 | 5.110 | 5.740 | 5.030 | 5.470 | 5.470 | 7,500 |
| 2022-11-10 | 5.020 | 5.550 | 5.020 | 5.550 | 5.550 | 1,500 |
| 2022-11-08 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 10,000 |
| 2022-11-07 | 5.170 | 5.450 | 5.110 | 5.280 | 5.280 | 3,000 |
| 2022-11-04 | 5.500 | 6.440 | 5.230 | 5.390 | 5.390 | 3,000 |
| 2022-11-03 | 6.140 | 6.140 | 5.410 | 5.700 | 5.700 | 1,500 |
| 2022-11-02 | 5.210 | 5.690 | 5.210 | 5.450 | 5.450 | 1,000 |
| 2022-11-01 | 5.750 | 5.790 | 5.750 | 5.790 | 5.790 | 1,000 |
| 2022-10-31 | 4.700 | 5.100 | 4.700 | 5.100 | 5.100 | 13,500 |
| 2022-10-27 | 5.650 | 5.700 | 5.650 | 5.680 | 5.680 | 1,000 |
| 2022-10-26 | 5.050 | 5.300 | 4.510 | 5.300 | 5.300 | 124,000 |
| 2022-10-25 | 5.600 | 6.200 | 5.250 | 5.490 | 5.490 | 215,000 |
| 2022-10-20 | 5.810 | 5.810 | 5.650 | 5.650 | 5.650 | 1,000 |
| 2022-10-19 | 5.970 | 6.130 | 5.970 | 5.990 | 5.990 | 3,000 |
| 2022-10-18 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 500 |
| 2022-10-13 | 5.600 | 5.990 | 5.570 | 5.990 | 5.990 | 3,000 |
| 2022-10-12 | 6.000 | 6.000 | 5.930 | 5.960 | 5.960 | 6,000 |
| 2022-10-10 | 5.500 | 6.200 | 5.500 | 6.200 | 6.200 | 5,000 |
| 2022-10-07 | 6.240 | 6.240 | 6.000 | 6.000 | 6.000 | 14,500 |
| 2022-10-06 | 6.100 | 6.100 | 6.010 | 6.100 | 6.100 | 2,000 |
| 2022-10-05 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 500 |
| 2022-09-30 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 500 |
| 2022-09-29 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 500 |
| 2022-09-28 | 5.920 | 6.100 | 5.900 | 6.100 | 6.100 | 16,500 |
| 2022-09-27 | 6.800 | 6.800 | 6.000 | 6.000 | 6.000 | 14,500 |
| 2022-09-26 | 6.000 | 6.400 | 5.800 | 6.330 | 6.330 | 105,500 |
| 2022-09-19 | 6.500 | 6.870 | 6.200 | 6.460 | 6.460 | 190,000 |
| 2022-09-16 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 500 |
| 2022-09-15 | 6.050 | 6.400 | 6.000 | 6.000 | 6.000 | 42,000 |
| 2022-09-14 | 6.250 | 6.500 | 6.120 | 6.150 | 6.150 | 119,000 |
| 2022-09-13 | 6.350 | 6.500 | 6.250 | 6.460 | 6.460 | 46,000 |
| 2022-09-12 | 6.450 | 6.860 | 6.350 | 6.410 | 6.410 | 25,500 |
| 2022-09-09 | 6.000 | 7.000 | 6.000 | 6.480 | 6.480 | 175,000 |
| 2022-09-08 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 12,000 |
| 2022-09-07 | 5.200 | 5.740 | 4.520 | 5.570 | 5.570 | 52,000 |
| 2022-09-05 | 5.500 | 5.800 | 5.500 | 5.510 | 5.510 | 13,000 |
| 2022-09-02 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 500 |
| 2022-08-29 | 6.370 | 6.380 | 6.370 | 6.380 | 6.380 | 2,000 |
| 2022-08-26 | 6.300 | 6.300 | 5.510 | 6.000 | 6.000 | 20,000 |
| 2022-08-25 | 6.100 | 6.400 | 5.900 | 5.990 | 5.990 | 58,000 |
| 2022-08-24 | 6.190 | 6.690 | 5.900 | 6.480 | 6.480 | 20,000 |
| 2022-08-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 500 |
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.