Askari Life Assurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.310 | 5.310 | 4.810 | 5.000 | 5.000 | 9,009 |
| 2024-10-21 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 1,001 |
| 2024-10-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 25,000 |
| 2024-10-17 | 5.310 | 5.310 | 5.200 | 5.200 | 5.200 | 15,013 |
| 2024-10-16 | 4.900 | 5.000 | 4.900 | 4.950 | 4.950 | 1,000 |
| 2024-10-15 | 5.290 | 5.290 | 4.830 | 4.830 | 4.830 | 1,519 |
| 2024-10-14 | 5.300 | 5.300 | 4.810 | 4.810 | 4.810 | 2 |
| 2024-10-11 | 4.820 | 5.380 | 4.800 | 4.800 | 4.800 | 106,036 |
| 2024-10-10 | 4.850 | 4.850 | 4.810 | 4.810 | 4.810 | 10,001 |
| 2024-10-09 | 5.370 | 5.370 | 4.850 | 4.850 | 4.850 | 6,091 |
| 2024-10-08 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 1,094 |
| 2024-10-07 | 5.000 | 5.000 | 4.900 | 4.970 | 4.970 | 1,310 |
| 2024-10-04 | 5.150 | 5.150 | 4.630 | 4.630 | 4.630 | 50 |
| 2024-10-03 | 5.000 | 5.000 | 4.630 | 4.630 | 4.630 | 170 |
| 2024-10-02 | 4.670 | 4.990 | 4.630 | 4.630 | 4.630 | 2 |
| 2024-10-01 | 5.000 | 5.000 | 4.630 | 4.630 | 4.630 | 601 |
| 2024-09-30 | 4.520 | 4.950 | 4.520 | 4.950 | 4.950 | 6,036 |
| 2024-09-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10 |
| 2024-09-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5 |
| 2024-09-25 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 514 |
| 2024-09-24 | 5.290 | 5.290 | 4.620 | 5.270 | 5.270 | 2,231 |
| 2024-09-23 | 5.000 | 5.240 | 4.800 | 4.800 | 4.800 | 17 |
| 2024-09-20 | 4.850 | 4.850 | 4.760 | 4.800 | 4.800 | 8 |
| 2024-09-19 | 4.830 | 4.850 | 4.800 | 4.800 | 4.800 | 78,504 |
| 2024-09-18 | 5.000 | 5.000 | 4.810 | 4.810 | 4.810 | 2,404 |
| 2024-09-16 | 5.330 | 5.330 | 4.810 | 4.850 | 4.850 | 3,046 |
| 2024-09-13 | 5.490 | 5.490 | 4.830 | 4.830 | 4.830 | 2 |
| 2024-09-11 | 4.850 | 5.290 | 4.800 | 4.830 | 4.830 | 2,497 |
| 2024-09-10 | 4.810 | 5.250 | 4.800 | 5.000 | 5.000 | 3,060 |
| 2024-09-09 | 5.000 | 5.180 | 4.850 | 4.850 | 4.850 | 4,011 |
| 2024-09-06 | 5.200 | 5.230 | 4.800 | 5.190 | 5.190 | 35,552 |
| 2024-09-05 | 5.390 | 5.390 | 4.850 | 4.850 | 4.850 | 6,501 |
| 2024-09-04 | 4.990 | 5.000 | 4.840 | 4.950 | 4.950 | 4,400 |
| 2024-09-03 | 4.990 | 5.280 | 4.870 | 4.870 | 4.870 | 22,600 |
| 2024-09-02 | 4.880 | 5.390 | 4.800 | 4.820 | 4.820 | 30,106 |
| 2024-08-30 | 5.150 | 5.150 | 4.850 | 4.850 | 4.850 | 12,661 |
| 2024-08-29 | 5.200 | 5.390 | 5.190 | 5.200 | 5.200 | 2,001 |
| 2024-08-28 | 4.770 | 5.000 | 4.770 | 4.990 | 4.990 | 5,004 |
| 2024-08-27 | 5.400 | 5.400 | 4.830 | 5.000 | 5.000 | 3 |
| 2024-08-26 | 5.100 | 5.110 | 5.000 | 5.000 | 5.000 | 177,503 |
| 2024-08-23 | 5.680 | 5.680 | 5.150 | 5.180 | 5.180 | 31,510 |
| 2024-08-22 | 5.190 | 5.450 | 5.120 | 5.340 | 5.340 | 117,647 |
| 2024-08-21 | 4.900 | 5.490 | 4.810 | 5.190 | 5.190 | 211,706 |
| 2024-08-20 | 4.750 | 4.900 | 4.610 | 4.880 | 4.880 | 4,216 |
| 2024-08-19 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 1,500 |
| 2024-08-16 | 4.630 | 4.980 | 4.630 | 4.890 | 4.890 | 4,500 |
| 2024-08-13 | 4.750 | 4.940 | 4.650 | 4.850 | 4.850 | 10,501 |
| 2024-08-12 | 4.970 | 4.970 | 4.800 | 4.800 | 4.800 | 5,002 |
| 2024-08-09 | 4.980 | 4.980 | 4.930 | 4.930 | 4.930 | 1 |
| 2024-08-08 | 4.640 | 4.980 | 4.630 | 4.930 | 4.930 | 1,521 |
| 2024-08-07 | 4.650 | 4.950 | 4.650 | 4.800 | 4.800 | 12,757 |
| 2024-08-06 | 4.970 | 5.000 | 4.630 | 4.670 | 4.670 | 12,003 |
| 2024-08-05 | 4.990 | 4.990 | 4.610 | 4.980 | 4.980 | 10,008 |
| 2024-08-02 | 5.000 | 5.000 | 4.570 | 4.570 | 4.570 | 6 |
| 2024-08-01 | 4.500 | 5.000 | 4.500 | 4.570 | 4.570 | 7 |
| 2024-07-31 | 4.700 | 4.990 | 3.810 | 4.570 | 4.570 | 7,479 |
| 2024-07-30 | 4.990 | 4.990 | 4.550 | 4.800 | 4.800 | 982 |
| 2024-07-26 | 4.990 | 4.990 | 4.300 | 4.990 | 4.990 | 2,007 |
| 2024-07-25 | 5.000 | 5.000 | 4.750 | 4.750 | 4.750 | 1 |
| 2024-07-24 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 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.