Asia Insurance Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 18.400 | 18.400 | 17.100 | 18.100 | 18.100 | 475 |
| 2025-07-10 | 16.300 | 18.350 | 16.300 | 18.100 | 18.100 | 11 |
| 2025-07-08 | 18.990 | 18.990 | 18.100 | 18.100 | 18.100 | 1 |
| 2025-07-04 | 18.390 | 18.390 | 18.100 | 18.100 | 18.100 | 1 |
| 2025-07-01 | 18.450 | 18.450 | 18.100 | 18.100 | 18.100 | 15 |
| 2025-06-30 | 18.150 | 18.150 | 17.000 | 18.100 | 18.100 | 2,986 |
| 2025-06-27 | 16.500 | 16.520 | 16.500 | 16.500 | 16.500 | 39 |
| 2025-06-05 | 15.400 | 15.400 | 15.020 | 15.020 | 15.020 | 1,664 |
| 2025-05-30 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1 |
| 2025-05-20 | 12.800 | 14.000 | 12.800 | 14.000 | 14.000 | 2 |
| 2025-05-05 | 15.000 | 15.000 | 14.000 | 14.000 | 14.000 | 20 |
| 2025-04-28 | 12.750 | 14.000 | 12.750 | 14.000 | 14.000 | 1 |
| 2025-04-23 | 14.500 | 14.500 | 14.000 | 14.000 | 14.000 | 10 |
| 2025-04-22 | 12.700 | 14.000 | 12.700 | 14.000 | 14.000 | 1 |
| 2025-04-17 | 15.100 | 15.100 | 14.000 | 14.000 | 14.000 | 1 |
| 2025-04-14 | 13.000 | 14.000 | 13.000 | 14.000 | 14.000 | 12 |
| 2025-04-10 | 15.100 | 15.100 | 14.000 | 14.000 | 14.000 | 2 |
| 2025-04-07 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 200 |
| 2025-04-04 | 15.100 | 15.100 | 14.000 | 14.000 | 14.000 | 1 |
| 2025-03-24 | 15.400 | 15.400 | 14.000 | 14.000 | 14.000 | 1 |
| 2025-02-27 | 14.000 | 14.000 | 12.610 | 14.000 | 14.000 | 1 |
| 2025-02-26 | 15.400 | 15.400 | 14.000 | 14.000 | 14.000 | 150 |
| 2025-02-21 | 14.500 | 14.500 | 14.000 | 14.000 | 14.000 | 1 |
| 2025-02-19 | 14.500 | 14.500 | 14.000 | 14.000 | 14.000 | 30 |
| 2025-02-14 | 12.610 | 14.000 | 12.600 | 14.000 | 14.000 | 336 |
| 2025-02-13 | 14.860 | 14.860 | 12.600 | 14.000 | 14.000 | 520 |
| 2025-01-21 | 14.750 | 14.750 | 12.610 | 13.510 | 13.510 | 2 |
| 2025-01-14 | 13.500 | 13.750 | 13.490 | 13.510 | 13.510 | 570 |
| 2025-01-13 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 500 |
| 2025-01-10 | 13.500 | 13.500 | 12.850 | 12.850 | 12.850 | 100 |
| 2025-01-09 | 12.850 | 12.850 | 12.850 | 12.850 | 12.850 | 807 |
| 2025-01-08 | 14.290 | 14.290 | 12.990 | 12.990 | 12.990 | 303 |
| 2025-01-06 | 12.990 | 14.290 | 12.990 | 12.990 | 12.990 | 127 |
| 2025-01-03 | 12.500 | 12.990 | 12.500 | 12.990 | 12.990 | 960 |
| 2025-01-02 | 13.900 | 13.900 | 12.650 | 12.650 | 12.650 | 12 |
| 2025-01-01 | 13.980 | 13.980 | 12.650 | 12.650 | 12.650 | 1,050 |
| 2024-12-31 | 13.000 | 13.990 | 13.000 | 13.990 | 13.990 | 16 |
| 2024-12-24 | 12.650 | 13.990 | 12.650 | 13.990 | 13.990 | 191 |
| 2024-12-23 | 14.000 | 16.990 | 13.960 | 13.990 | 13.990 | 16,257 |
| 2024-12-17 | 16.830 | 16.830 | 15.510 | 15.510 | 15.510 | 2 |
| 2024-12-16 | 15.510 | 15.510 | 15.500 | 15.510 | 15.510 | 550 |
| 2024-12-11 | 15.500 | 17.140 | 15.500 | 17.140 | 17.140 | 2 |
| 2024-12-06 | 15.500 | 17.140 | 15.500 | 17.140 | 17.140 | 26 |
| 2024-12-05 | 15.500 | 17.140 | 15.500 | 17.140 | 17.140 | 46 |
| 2024-12-03 | 16.980 | 17.140 | 15.450 | 17.140 | 17.140 | 60 |
| 2024-12-02 | 15.430 | 17.140 | 15.430 | 17.140 | 17.140 | 218 |
| 2024-11-29 | 15.430 | 17.140 | 15.430 | 17.140 | 17.140 | 50 |
| 2024-11-15 | 16.000 | 17.140 | 16.000 | 17.140 | 17.140 | 1 |
| 2024-11-07 | 15.450 | 17.140 | 15.450 | 17.140 | 17.140 | 490 |
| 2024-11-06 | 18.840 | 18.850 | 15.430 | 17.140 | 17.140 | 200 |
| 2024-10-15 | 14.090 | 17.200 | 14.090 | 17.140 | 17.140 | 504 |
| 2024-10-11 | 17.000 | 17.000 | 15.650 | 15.650 | 15.650 | 100 |
| 2024-10-09 | 17.210 | 17.210 | 15.650 | 15.650 | 15.650 | 204 |
| 2024-10-07 | 17.200 | 17.200 | 15.650 | 15.650 | 15.650 | 2 |
| 2024-10-04 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 500 |
| 2024-10-03 | 15.680 | 15.680 | 14.250 | 14.250 | 14.250 | 2 |
| 2024-09-25 | 15.250 | 15.250 | 14.250 | 14.250 | 14.250 | 1 |
| 2024-09-13 | 14.250 | 14.260 | 14.250 | 14.250 | 14.250 | 600 |
| 2024-09-12 | 14.450 | 17.640 | 14.440 | 14.490 | 14.490 | 4,312 |
| 2024-09-11 | 13.120 | 16.040 | 13.120 | 16.040 | 16.040 | 3,151 |
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.