Asia Insurance Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	33.800	36.210	33.800	36.210	36.210	6
2026-10-16	37.000	39.800	36.210	36.210	36.210	100
2026-10-15	33.800	37.800	33.800	36.210	36.210	879
2026-10-14	36.000	38.490	32.600	37.420	37.420	2,621
2026-10-12	36.090	36.090	35.660	35.660	35.660	28
2026-10-09	36.400	37.000	32.260	35.660	35.660	188
2026-10-08	32.760	35.990	32.750	35.660	35.660	290
2026-10-07	34.800	36.500	34.800	35.660	35.660	13
2026-10-06	35.550	38.000	32.720	35.660	35.660	150
2026-10-05	33.730	36.900	30.700	35.660	35.660	1,395
2026-10-02	33.700	33.750	29.200	33.730	33.730	586
2026-10-01	33.100	36.000	32.270	32.420	32.420	5,237
2026-09-30	32.600	37.850	32.600	35.850	35.850	382
2026-09-29	34.000	36.700	33.770	35.850	35.850	1,485
2026-09-28	33.850	38.750	33.850	37.520	37.520	20
2026-09-25	35.000	37.520	35.000	37.520	37.520	497
2026-09-24	37.300	38.410	37.300	38.410	38.410	405
2026-09-23	36.000	38.410	35.000	38.410	38.410	144
2026-09-22	35.000	38.410	34.570	38.410	38.410	1,043
2026-09-17	38.000	38.410	38.000	38.410	38.410	3
2026-09-16	40.230	40.230	34.580	38.410	38.410	330
2026-09-11	34.800	38.410	34.800	38.410	38.410	14
2026-09-10	35.000	38.410	35.000	38.410	38.410	8
2026-09-09	38.850	39.910	37.000	38.410	38.410	360
2026-09-08	34.800	40.000	34.800	36.580	36.580	50
2026-09-07	38.800	40.000	36.580	36.580	36.580	62
2026-09-04	33.500	39.600	33.500	36.580	36.580	90
2026-09-03	37.000	37.000	36.580	36.580	36.580	74
2026-09-02	36.000	38.000	35.800	36.580	36.580	558
2026-09-01	40.050	40.050	39.500	39.520	39.520	30
2026-08-31	41.000	41.000	36.510	39.520	39.520	837
2026-08-28	40.500	40.500	39.830	39.830	39.830	21
2026-08-27	38.850	40.550	38.850	39.830	39.830	116
2026-08-25	36.150	39.830	36.150	39.830	39.830	110
2026-08-24	37.200	39.830	37.200	39.830	39.830	117
2026-08-21	37.000	39.830	37.000	39.830	39.830	21
2026-08-20	39.490	40.450	35.600	39.830	39.830	1,051
2026-08-19	41.800	41.800	36.600	36.780	36.780	4,497
2026-08-18	36.600	41.000	36.600	39.820	39.820	19
2026-08-17	40.100	40.100	36.650	39.820	39.820	158
2026-08-13	40.000	43.000	38.950	39.820	39.820	5,266
2026-08-12	42.000	43.000	40.000	43.000	43.000	322
2026-08-11	44.000	44.000	37.010	43.000	43.000	3,043
2026-08-10	42.500	43.000	39.000	40.500	40.500	9,968
2026-08-07	42.100	45.000	41.390	42.430	42.430	5,095
2026-08-06	42.750	46.000	40.500	45.990	45.990	1,100
2026-08-05	40.000	43.000	37.600	42.750	42.750	1,398
2026-08-04	40.710	48.800	40.300	40.940	40.940	4,776
2026-08-03	40.000	45.000	40.000	44.730	44.730	2,853
2026-07-31	44.900	44.900	40.200	41.120	41.120	957
2026-07-30	44.000	44.000	42.000	44.000	44.000	214
2026-07-29	44.490	44.500	41.500	44.000	44.000	2,116
2026-07-28	44.510	50.000	44.510	44.510	44.510	7,616
2026-07-27	60.400	60.400	49.460	49.460	49.460	25,306
2026-07-24	54.950	54.950	53.100	54.950	54.950	8,394
2026-07-23	49.950	49.950	45.600	49.950	49.950	6,398
2026-07-22	45.860	45.860	45.250	45.410	45.410	4,935
2026-07-21	41.690	41.690	41.690	41.690	41.690	2,440
2026-07-20	37.900	37.900	31.100	37.900	37.900	10,570
2026-07-17	34.380	34.450	34.300	34.450	34.450	3,370

Page 1 of 6 · 310 trading daysOlder →

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.