Atlas Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	40.000	40.000	40.000	40.000	29.698	8,000
2024-05-10	39.760	39.760	39.760	39.760	29.520	7,000
2024-05-09	40.000	40.000	39.750	39.750	29.513	15,000
2024-05-08	40.000	40.000	39.700	39.750	29.513	36,000
2024-05-07	40.250	40.250	40.000	40.000	29.698	14,000
2024-05-06	39.800	40.000	39.500	40.000	29.698	8,000
2024-05-03	39.010	39.990	39.010	39.990	29.691	2,000
2024-05-02	39.980	39.980	39.250	39.500	29.327	35,000
2024-04-30	39.700	39.700	39.310	39.310	29.186	18,000
2024-04-29	39.000	39.950	39.000	39.950	29.661	11,500
2024-04-26	39.000	39.950	39.000	39.950	29.661	63,500
2024-04-25	39.890	39.990	39.250	39.250	29.141	20,000
2024-04-24	39.000	39.260	39.000	39.250	29.141	42,500
2024-04-23	39.250	39.250	39.250	39.250	29.141	33,500
2024-04-22	39.250	39.250	38.770	39.250	29.141	18,000
2024-04-19	37.810	39.990	37.810	39.250	29.141	99,500
2024-04-18	39.200	39.200	39.130	39.150	29.067	18,000
2024-04-17	39.100	39.110	39.100	39.100	29.030	14,500
2024-04-16	39.250	39.740	39.000	39.100	29.030	31,500
2024-04-15	39.840	39.850	38.800	39.150	29.067	11,000
2024-04-09	38.220	39.250	38.220	39.040	28.986	21,000
2024-04-08	39.100	39.100	39.000	39.000	28.956	1,000
2024-04-03	39.000	39.000	39.000	39.000	28.956	2,000
2024-04-02	38.980	39.000	38.980	39.000	28.956	7,000
2024-04-01	37.810	39.870	37.810	37.810	28.072	4,500
2024-03-28	38.060	38.610	38.010	38.080	28.273	11,000
2024-03-27	39.500	41.000	39.410	41.000	28.213	12,000
2024-03-26	40.900	40.900	40.000	40.000	27.525	5,500
2024-03-25	40.900	40.900	40.900	40.900	28.145	1,500
2024-03-21	41.390	41.390	40.490	40.500	27.869	3,000
2024-03-20	40.500	40.500	39.900	39.900	27.456	2,000
2024-03-19	40.000	40.400	39.810	40.250	27.697	17,500
2024-03-18	40.200	40.300	40.200	40.300	27.732	1,500
2024-03-15	40.150	40.150	39.500	39.820	27.401	17,000
2024-03-14	40.010	40.010	40.000	40.000	27.525	3,000
2024-03-13	40.500	40.500	40.010	40.010	27.532	1,500
2024-03-12	40.500	40.500	40.100	40.100	27.594	12,500
2024-03-11	40.500	40.750	40.500	40.750	28.041	4,500
2024-03-08	40.990	41.000	40.890	40.890	28.138	4,500
2024-03-06	40.350	40.900	40.000	40.900	28.145	16,000
2024-03-05	41.000	41.000	40.910	40.910	28.151	13,500
2024-03-04	41.000	41.400	40.900	41.400	28.489	3,000
2024-03-01	41.000	41.450	41.000	41.230	28.372	11,000
2024-02-29	40.980	41.000	40.960	41.000	28.213	27,000
2024-02-28	41.480	41.480	40.250	40.250	27.697	3,500
2024-02-27	40.000	41.400	39.700	40.990	28.207	47,500
2024-02-26	40.000	40.000	40.000	40.000	27.525	500
2024-02-23	40.490	40.490	40.490	40.490	27.862	500
2024-02-22	40.490	40.500	40.050	40.490	27.862	5,500
2024-02-21	39.010	40.950	39.010	40.490	27.862	13,000
2024-02-20	40.490	40.490	40.490	40.490	27.862	2,000
2024-02-19	39.500	40.500	39.050	40.500	27.869	13,000
2024-02-16	41.250	41.250	39.510	39.510	27.188	1,500
2024-02-15	40.250	41.000	40.200	41.000	28.213	7,500
2024-02-14	40.900	40.900	40.900	40.900	28.145	1,000
2024-02-13	40.880	40.880	40.000	40.000	27.525	1,500
2024-02-12	39.000	39.010	39.000	39.010	26.844	4,500
2024-02-09	39.110	39.500	39.010	39.010	26.844	2,000
2024-02-07	40.980	40.980	40.000	40.000	27.525	3,500
2024-02-02	40.300	40.950	40.300	40.950	28.179	3,000

← NewerPage 11 of 18 · 1,054 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.