Atlas Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	41.000	41.010	39.250	40.420	27.814	62,000
2024-01-31	41.250	41.250	41.250	41.250	28.385	500
2024-01-30	41.400	41.400	41.250	41.250	28.385	2,500
2024-01-29	41.550	41.550	41.500	41.500	28.557	24,500
2024-01-26	42.890	42.890	42.890	42.890	29.514	500
2024-01-25	41.610	42.010	41.000	42.010	28.908	12,000
2024-01-24	42.000	42.000	41.600	41.600	28.626	13,000
2024-01-23	41.620	41.620	41.550	41.550	28.592	5,000
2024-01-22	41.730	42.340	41.730	42.340	29.136	1,000
2024-01-19	41.610	42.370	41.610	42.370	29.156	1,500
2024-01-16	41.800	42.490	41.800	42.480	29.232	3,000
2024-01-15	43.450	43.450	42.950	42.950	29.555	1,000
2024-01-12	42.250	43.530	41.610	41.610	28.633	7,500
2024-01-11	42.440	42.500	42.440	42.500	29.246	2,000
2024-01-10	42.400	42.400	41.990	42.300	29.108	14,000
2024-01-09	42.450	42.450	41.100	41.980	28.888	5,000
2024-01-08	42.490	42.490	42.300	42.300	29.108	7,000
2024-01-05	40.510	42.420	40.510	41.990	28.895	3,000
2024-01-04	41.490	41.490	41.470	41.470	28.537	7,000
2024-01-03	42.400	42.400	41.100	41.500	28.557	18,000
2024-01-02	41.860	41.860	41.860	41.860	28.805	2,000
2024-01-01	41.500	42.450	41.500	41.860	28.805	12,000
2023-12-29	41.500	42.200	41.100	41.500	28.557	500
2023-12-28	41.500	42.000	41.500	41.500	28.557	4,000
2023-12-27	40.010	41.490	40.010	41.000	28.213	5,000
2023-12-26	40.500	40.500	40.000	40.000	27.525	22,500
2023-12-22	41.150	41.150	41.150	41.150	28.317	500
2023-12-21	41.500	41.990	40.550	41.280	28.406	23,000
2023-12-20	41.250	41.750	39.750	41.500	28.557	9,500
2023-12-19	42.800	43.000	41.500	41.500	28.557	33,500
2023-12-18	44.050	44.050	43.000	43.880	30.195	23,000
2023-12-15	43.000	43.980	43.000	43.760	30.113	37,000
2023-12-14	43.000	43.500	43.000	43.300	29.796	16,500
2023-12-13	43.400	44.200	43.000	43.100	29.658	41,000
2023-12-12	43.510	44.000	43.310	43.400	29.865	27,000
2023-12-11	45.050	45.150	43.510	44.180	30.402	40,000
2023-12-08	44.310	46.000	44.310	44.910	30.904	158,000
2023-12-07	41.810	43.430	41.800	43.430	29.886	225,000
2023-12-06	40.490	40.500	40.000	40.400	27.801	49,000
2023-12-05	40.870	40.870	39.900	39.950	27.491	64,500
2023-12-04	40.960	41.400	39.950	40.100	27.594	101,000
2023-12-01	40.990	40.990	40.000	40.010	27.532	73,500
2023-11-30	40.770	40.770	40.000	40.110	27.601	33,500
2023-11-29	40.050	41.490	40.000	40.450	27.835	74,500
2023-11-28	41.480	41.700	40.000	40.190	27.656	69,000
2023-11-27	41.960	41.960	41.430	41.430	28.509	3,500
2023-11-24	40.810	40.820	40.010	40.050	27.560	22,500
2023-11-23	41.000	42.090	41.000	41.110	28.289	20,500
2023-11-22	42.490	42.900	41.000	41.050	28.248	17,000
2023-11-21	42.000	42.000	42.000	42.000	28.902	1,000
2023-11-20	42.000	42.000	41.500	41.500	28.557	1,500
2023-11-17	41.990	42.250	41.990	42.250	29.074	2,000
2023-11-16	40.700	41.750	40.700	41.750	28.730	11,000
2023-11-15	39.750	40.550	39.750	40.550	27.904	9,000
2023-11-14	39.500	39.500	39.500	39.500	27.181	13,000
2023-11-13	39.740	39.740	39.480	39.720	27.333	5,500
2023-11-10	38.750	39.740	38.750	39.740	27.346	1,500
2023-11-08	38.960	38.960	38.500	38.500	26.493	5,000
2023-11-07	38.730	39.490	38.210	38.210	26.294	7,500
2023-11-06	38.100	38.700	38.080	38.500	26.493	7,000

← NewerPage 12 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.