Atlas Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	41.510	41.510	41.500	41.500	30.812	6,000
2024-08-15	41.500	41.500	41.500	41.500	30.812	11,000
2024-08-13	41.000	41.000	41.000	41.000	30.441	580
2024-08-12	40.700	41.500	40.700	40.740	30.248	3,051
2024-08-09	40.250	41.990	40.250	41.500	30.812	4,020
2024-08-08	40.500	42.000	40.010	42.000	31.183	13,000
2024-08-07	40.520	41.950	40.520	40.770	30.270	1,000
2024-08-06	41.350	41.490	41.350	41.350	30.701	18,425
2024-08-05	41.000	41.050	41.000	41.050	30.478	175
2024-08-02	41.050	41.050	41.050	41.050	30.478	500
2024-07-31	41.300	41.400	41.300	41.400	30.738	269
2024-07-30	41.250	41.900	41.250	41.400	30.738	4,400
2024-07-29	41.500	41.500	41.350	41.350	30.701	10,497
2024-07-26	41.300	41.690	41.200	41.690	30.953	870
2024-07-25	42.000	42.000	41.750	41.750	30.998	1,509
2024-07-24	41.800	41.800	41.350	41.350	30.701	3,770
2024-07-23	41.690	42.000	41.000	41.250	30.626	54,502
2024-07-22	41.250	41.500	40.250	41.470	30.790	54,733
2024-07-19	41.690	41.690	41.250	41.250	30.626	28,237
2024-07-15	40.510	41.700	40.510	41.000	30.441	9,592
2024-07-12	41.670	41.670	40.200	41.200	30.589	6,552
2024-07-11	41.750	41.750	40.850	40.850	30.329	25,903
2024-07-10	41.520	41.520	40.710	41.370	30.715	700
2024-07-09	40.700	40.900	40.700	40.700	30.218	1,501
2024-07-08	40.990	41.710	40.990	41.330	30.686	2,100
2024-07-05	39.520	40.980	39.510	40.980	30.426	1,500
2024-07-04	40.980	40.980	40.620	40.980	30.426	1,965
2024-07-03	40.980	40.980	40.270	40.270	29.899	1,501
2024-07-02	40.990	40.990	40.010	40.150	29.810	678
2024-07-01	40.510	40.750	38.750	40.720	30.233	9,797
2024-06-28	40.500	40.500	40.500	40.500	30.070	14,880
2024-06-27	40.500	40.500	40.200	40.500	30.070	6,193
2024-06-26	41.230	41.230	40.410	40.410	30.003	1
2024-06-25	40.500	40.500	40.400	40.410	30.003	20,806
2024-06-24	40.210	40.210	40.200	40.200	29.847	1,000
2024-06-21	40.750	40.990	40.100	40.870	30.344	3,018
2024-06-20	40.250	40.750	40.250	40.560	30.114	3,005
2024-06-14	40.250	40.250	40.250	40.250	29.884	250
2024-06-13	40.350	40.720	40.100	40.250	29.884	4,196
2024-06-12	40.490	40.490	40.350	40.350	29.958	1,001
2024-06-11	40.110	40.200	40.110	40.190	29.839	519
2024-06-10	40.090	40.480	40.000	40.000	29.698	1,603
2024-06-07	40.010	40.010	40.000	40.000	29.698	13,006
2024-06-06	40.460	40.460	40.000	40.000	29.698	1,009
2024-06-05	40.370	40.380	40.010	40.060	29.743	2,631
2024-06-04	40.000	40.110	40.000	40.100	29.773	17,277
2024-06-03	40.100	40.390	40.000	40.050	29.735	10,674
2024-05-31	40.020	40.030	40.020	40.020	29.713	1,025
2024-05-30	40.000	40.200	40.000	40.000	29.698	15,001
2024-05-29	40.100	40.440	40.000	40.200	29.847	4,341
2024-05-27	39.460	40.100	39.460	40.100	29.773	70
2024-05-24	40.100	40.100	40.100	40.100	29.773	2,500
2024-05-23	40.000	40.050	39.800	40.050	29.735	14,000
2024-05-22	40.000	40.100	40.000	40.050	29.735	6,000
2024-05-21	40.000	40.000	40.000	40.000	29.698	500
2024-05-20	40.480	40.480	39.800	39.800	29.550	1,500
2024-05-17	39.360	40.000	39.360	40.000	29.698	5,000
2024-05-16	39.800	39.980	39.450	39.980	29.683	2,000
2024-05-15	39.410	39.910	39.400	39.760	29.520	12,000
2024-05-14	39.160	39.960	39.160	39.780	29.535	115,000

← NewerPage 10 of 18 · 1,057 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	2.5000 PKR
2026-04-03	6.0000 PKR
2025-11-05	2.5000 PKR
2025-03-26	6.0000 PKR
2024-11-07	2.5000 PKR
2024-03-28	3.0000 PKR
2023-06-06	1.6000 PKR
2023-04-11	4.5000 PKR
2022-11-07	2.5000 PKR
2022-04-12	4.9500 PKR
2021-11-01	2.5000 PKR
2021-03-31	7.0000 PKR
2020-05-05	7.0000 PKR
2019-04-17	7.7000 PKR

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