Atlas Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	38.500	38.500	38.350	38.350	26.390	2,000
2023-11-02	38.390	38.400	38.010	38.010	26.156	4,000
2023-10-31	38.000	38.490	37.900	38.000	26.149	500
2023-10-27	38.250	38.490	38.000	38.000	26.149	4,000
2023-10-25	37.980	37.990	37.980	37.990	26.142	2,000
2023-10-24	37.750	37.750	37.500	37.500	25.805	1,500
2023-10-23	37.020	37.020	37.020	37.020	25.475	500
2023-10-20	37.010	37.050	37.000	37.040	25.488	17,000
2023-10-19	37.010	37.010	37.000	37.000	25.461	33,000
2023-10-17	37.950	37.950	37.950	37.950	26.115	1,000
2023-10-16	37.200	37.250	37.200	37.250	25.633	1,500
2023-10-13	37.000	37.000	37.000	37.000	25.461	21,000
2023-10-12	37.100	37.100	37.100	37.100	25.530	20,500
2023-10-11	36.990	36.990	36.220	36.500	25.117	5,000
2023-10-10	36.990	36.990	36.990	36.990	25.454	2,000
2023-10-09	36.990	37.000	36.990	36.990	25.454	6,000
2023-10-05	37.370	37.380	37.300	37.300	25.667	6,000
2023-10-04	37.300	37.300	37.300	37.300	25.667	8,000
2023-10-03	36.260	36.510	36.250	36.500	25.117	26,000
2023-10-02	37.500	37.500	36.550	36.560	25.158	11,500
2023-09-28	37.010	37.020	36.250	36.250	24.945	54,500
2023-09-27	37.250	37.510	37.210	37.210	25.605	25,500
2023-09-26	37.260	37.260	37.000	37.000	25.461	15,000
2023-09-25	38.010	38.010	37.750	37.750	25.977	38,000
2023-09-22	37.510	38.000	37.500	38.000	26.149	26,000
2023-09-21	38.000	38.000	38.000	38.000	26.149	1,000
2023-09-19	38.200	38.200	37.500	38.200	26.287	500
2023-09-18	38.200	38.200	38.200	38.200	26.287	1,000
2023-09-14	37.500	37.500	37.500	37.500	25.805	3,500
2023-09-13	37.890	37.890	37.500	37.500	25.805	3,000
2023-09-12	37.500	37.500	37.500	37.500	25.805	20,000
2023-09-11	37.500	37.500	37.500	37.500	25.805	3,500
2023-09-06	37.500	37.500	37.500	37.500	25.805	500
2023-09-04	37.050	37.050	37.050	37.050	25.495	500
2023-09-01	37.050	37.050	37.050	37.050	25.495	1,000
2023-08-31	37.500	37.500	37.500	37.500	25.805	500
2023-08-29	37.510	37.510	37.020	37.500	25.805	6,000
2023-08-25	38.750	38.900	38.010	38.020	26.163	17,000
2023-08-24	40.970	40.970	39.010	39.240	27.002	4,500
2023-08-23	40.000	40.000	39.070	39.070	26.885	1,000
2023-08-22	40.000	40.000	40.000	40.000	27.525	1,000
2023-08-18	40.250	41.000	40.000	40.000	27.525	3,000
2023-08-17	40.890	40.890	40.700	40.700	28.007	11,500
2023-08-15	40.500	40.500	40.500	40.500	27.869	2,500
2023-08-11	40.000	40.500	40.000	40.500	27.869	2,500
2023-08-10	40.000	40.500	40.000	40.500	27.869	9,000
2023-08-09	40.000	40.000	40.000	40.000	27.525	3,000
2023-08-08	38.670	38.670	38.670	38.670	26.610	7,000
2023-08-04	40.940	40.940	40.940	40.940	28.172	1,000
2023-08-03	39.020	39.980	38.900	39.980	27.512	3,500
2023-08-02	39.410	39.410	39.390	39.390	27.106	1,500
2023-08-01	40.950	40.950	40.950	40.950	28.179	500
2023-07-31	39.500	39.500	39.500	39.500	27.181	1,000
2023-07-27	40.000	40.000	40.000	40.000	27.525	500
2023-07-26	40.980	41.000	40.980	41.000	28.213	2,500
2023-07-25	39.900	39.900	39.900	39.900	27.456	1,000
2023-07-24	40.400	40.500	40.400	40.500	27.869	7,500
2023-07-21	40.000	40.990	40.000	40.000	27.525	9,000
2023-07-20	39.950	40.490	39.000	40.400	27.801	7,500
2023-07-19	39.990	40.000	38.090	39.990	27.518	3,500

← NewerPage 13 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.