Asia Insurance Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	29.600	34.420	29.600	31.320	31.320	23
2026-07-15	31.000	34.290	29.260	31.320	31.320	60
2026-07-14	29.310	34.400	29.310	31.320	31.320	172
2026-07-13	34.440	34.440	31.320	31.320	31.320	48
2026-07-10	29.300	34.400	29.300	31.320	31.320	56
2026-07-09	29.100	34.350	29.100	31.320	31.320	138
2026-07-08	33.930	36.000	31.310	31.320	31.320	1,123
2026-07-07	37.100	37.100	31.200	33.930	33.930	766
2026-07-06	37.250	37.500	34.100	34.100	34.100	1,470
2026-07-03	34.100	34.100	34.100	34.100	34.100	458
2026-07-02	34.100	34.300	34.100	34.100	34.100	603
2026-07-01	37.750	37.750	34.000	37.680	37.680	1,350
2026-06-29	38.000	38.000	35.110	35.110	35.110	100
2026-06-23	37.500	37.500	35.110	35.110	35.110	150
2026-06-22	36.900	36.900	35.000	35.110	35.110	205
2026-06-19	39.750	40.400	34.300	35.110	35.110	5,137
2026-06-18	35.030	38.700	32.250	37.880	37.880	4,287
2026-06-17	35.510	38.000	35.170	35.180	35.180	8,216
2026-06-16	41.200	41.200	34.120	39.080	39.080	2,150
2026-06-15	35.000	41.230	35.000	37.490	37.490	138
2026-06-12	38.990	38.990	37.490	37.490	37.490	1
2026-06-11	39.890	39.890	33.650	37.490	37.490	858
2026-06-10	37.000	37.190	33.840	36.620	36.620	1,205
2026-06-09	37.000	37.200	30.720	33.840	33.840	340
2026-06-08	36.000	36.000	33.840	33.840	33.840	39
2026-06-05	37.000	37.200	33.840	33.840	33.840	230
2026-06-04	37.000	37.220	33.840	33.840	33.840	712
2026-06-03	34.000	34.100	33.700	33.840	33.840	1,113
2026-06-02	34.990	34.990	32.400	32.400	32.400	201
2026-06-01	34.600	34.600	32.400	32.400	32.400	37
2026-05-29	31.000	35.640	31.000	32.400	32.400	405
2026-05-25	31.000	33.020	28.500	32.400	32.400	597
2026-05-22	28.000	33.020	28.000	30.020	30.020	128
2026-05-21	30.010	30.020	30.010	30.020	30.020	853
2026-05-20	34.750	34.750	33.220	33.220	33.220	316
2026-05-19	33.220	36.000	33.220	33.220	33.220	156
2026-05-18	33.220	33.220	33.000	33.220	33.220	1,339
2026-05-15	37.000	37.000	30.550	30.560	30.560	703
2026-05-14	34.800	34.800	33.870	33.870	33.870	1,058
2026-05-13	34.890	34.890	33.870	33.870	33.870	403
2026-05-12	35.000	35.000	33.870	33.870	33.870	44
2026-05-11	35.000	35.000	33.870	33.870	33.870	2,201
2026-05-08	37.000	37.000	31.000	33.870	33.870	1,009
2026-05-07	36.900	36.900	33.870	33.870	33.870	16
2026-05-06	36.000	36.000	33.870	33.870	33.870	5
2026-05-05	37.000	37.000	33.870	33.870	33.870	205
2026-05-04	34.000	34.000	30.000	33.870	33.870	1,036
2026-04-30	31.500	34.890	31.450	31.490	31.490	4,130
2026-04-29	32.000	35.100	32.000	34.940	34.940	115
2026-04-28	32.010	35.000	32.010	34.940	34.940	300
2026-04-27	32.050	36.000	32.050	34.940	34.940	1,044
2026-04-24	41.000	41.000	34.120	34.770	34.770	3,084
2026-04-23	41.000	41.000	36.000	37.910	37.910	116
2026-04-22	38.990	38.990	35.000	37.910	37.910	126
2026-04-21	40.000	40.000	37.910	37.910	37.910	106
2026-04-20	41.000	41.000	37.000	37.910	37.910	166

← NewerPage 2 of 2 · 116 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-18	0.5000 PKR
2022-04-21	0.3300 PKR
2021-04-21	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.