Asia Insurance Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 20.800 | 20.820 | 20.740 | 20.770 | 20.770 | 6,761 |
| 2025-12-08 | 18.650 | 20.940 | 18.650 | 18.930 | 18.930 | 792 |
| 2025-12-05 | 23.610 | 23.610 | 20.000 | 20.520 | 20.520 | 2,158 |
| 2025-12-04 | 24.570 | 24.570 | 20.110 | 21.750 | 21.750 | 21,476 |
| 2025-12-03 | 22.340 | 22.340 | 22.340 | 22.340 | 22.340 | 520 |
| 2025-12-02 | 20.310 | 20.310 | 20.310 | 20.310 | 20.310 | 828 |
| 2025-12-01 | 18.460 | 18.460 | 18.460 | 18.460 | 18.460 | 545 |
| 2025-11-28 | 16.780 | 16.780 | 16.780 | 16.780 | 16.780 | 505 |
| 2025-11-27 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 0 |
| 2025-11-24 | 15.400 | 15.400 | 14.150 | 14.150 | 14.150 | 3 |
| 2025-11-21 | 13.000 | 14.000 | 13.000 | 14.000 | 14.000 | 2 |
| 2025-11-14 | 14.250 | 15.400 | 14.000 | 14.000 | 14.000 | 11 |
| 2025-11-11 | 14.100 | 14.100 | 14.000 | 14.000 | 14.000 | 12 |
| 2025-11-04 | 15.400 | 15.400 | 14.000 | 14.000 | 14.000 | 100 |
| 2025-10-31 | 15.400 | 15.400 | 13.000 | 14.000 | 14.000 | 119 |
| 2025-10-21 | 15.400 | 15.400 | 14.000 | 14.000 | 14.000 | 10 |
| 2025-10-20 | 15.400 | 15.400 | 14.000 | 14.000 | 14.000 | 1 |
| 2025-10-16 | 15.400 | 15.400 | 14.000 | 14.000 | 14.000 | 10 |
| 2025-10-15 | 15.400 | 15.400 | 14.000 | 14.000 | 14.000 | 100 |
| 2025-10-14 | 15.500 | 15.500 | 14.000 | 14.000 | 14.000 | 23,686 |
| 2025-10-09 | 16.980 | 16.980 | 15.440 | 15.440 | 15.440 | 10 |
| 2025-10-08 | 16.980 | 16.980 | 15.440 | 15.440 | 15.440 | 100 |
| 2025-10-07 | 16.980 | 16.980 | 15.440 | 15.440 | 15.440 | 10 |
| 2025-10-02 | 16.980 | 16.980 | 15.440 | 15.440 | 15.440 | 1 |
| 2025-10-01 | 16.980 | 16.980 | 15.440 | 15.440 | 15.440 | 10 |
| 2025-09-30 | 16.980 | 16.980 | 15.440 | 15.440 | 15.440 | 25 |
| 2025-09-25 | 16.980 | 16.980 | 15.440 | 15.440 | 15.440 | 25 |
| 2025-09-23 | 16.900 | 16.980 | 15.440 | 15.440 | 15.440 | 111 |
| 2025-09-19 | 16.830 | 16.830 | 15.440 | 15.440 | 15.440 | 5 |
| 2025-09-18 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 975 |
| 2025-09-11 | 15.350 | 17.000 | 15.350 | 17.000 | 17.000 | 100 |
| 2025-09-04 | 18.700 | 18.700 | 15.320 | 17.000 | 17.000 | 300 |
| 2025-09-03 | 18.700 | 18.700 | 16.800 | 17.000 | 17.000 | 314 |
| 2025-09-01 | 18.700 | 18.700 | 17.000 | 17.000 | 17.000 | 10 |
| 2025-08-29 | 18.700 | 18.700 | 17.000 | 17.000 | 17.000 | 10 |
| 2025-08-27 | 16.480 | 18.700 | 16.480 | 17.000 | 17.000 | 31 |
| 2025-08-26 | 18.700 | 18.700 | 17.000 | 17.000 | 17.000 | 80 |
| 2025-08-22 | 18.550 | 18.550 | 17.000 | 17.000 | 17.000 | 25 |
| 2025-08-21 | 16.820 | 17.000 | 16.820 | 17.000 | 17.000 | 537 |
| 2025-08-20 | 16.850 | 17.370 | 16.850 | 17.370 | 17.370 | 13 |
| 2025-08-18 | 19.000 | 19.000 | 17.350 | 17.370 | 17.370 | 503 |
| 2025-08-13 | 19.500 | 19.500 | 17.350 | 19.250 | 19.250 | 10 |
| 2025-08-12 | 20.000 | 20.000 | 17.330 | 19.250 | 19.250 | 131 |
| 2025-08-11 | 20.000 | 20.000 | 19.250 | 19.250 | 19.250 | 1 |
| 2025-08-06 | 20.900 | 21.000 | 18.000 | 19.250 | 19.250 | 289 |
| 2025-08-05 | 19.500 | 20.950 | 19.000 | 19.250 | 19.250 | 1,294 |
| 2025-08-04 | 19.500 | 20.890 | 19.500 | 20.890 | 20.890 | 1 |
| 2025-08-01 | 20.900 | 20.900 | 17.100 | 20.890 | 20.890 | 646 |
| 2025-07-31 | 20.770 | 20.770 | 19.000 | 19.000 | 19.000 | 2,376 |
| 2025-07-30 | 17.100 | 20.490 | 17.100 | 19.000 | 19.000 | 42 |
| 2025-07-29 | 20.550 | 20.550 | 17.100 | 19.000 | 19.000 | 20 |
| 2025-07-28 | 17.100 | 19.000 | 17.100 | 19.000 | 19.000 | 2 |
| 2025-07-25 | 17.100 | 20.840 | 17.100 | 19.000 | 19.000 | 17 |
| 2025-07-24 | 20.450 | 20.450 | 19.000 | 19.000 | 19.000 | 17 |
| 2025-07-22 | 19.570 | 19.570 | 19.000 | 19.000 | 19.000 | 10 |
| 2025-07-21 | 18.980 | 19.000 | 17.100 | 19.000 | 19.000 | 10 |
| 2025-07-18 | 20.750 | 20.750 | 17.100 | 19.000 | 19.000 | 4 |
| 2025-07-17 | 17.100 | 19.000 | 17.100 | 19.000 | 19.000 | 154 |
| 2025-07-16 | 17.100 | 19.000 | 17.100 | 19.000 | 19.000 | 10 |
| 2025-07-15 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 500 |
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.