Atlas Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	39.550	39.550	39.480	39.490	27.174	5,500
2023-07-14	39.000	39.000	38.000	38.000	26.149	18,500
2023-07-13	39.060	39.060	39.050	39.050	26.872	1,000
2023-07-12	39.050	40.750	39.050	40.000	27.525	1,500
2023-07-11	38.550	39.790	38.500	39.790	27.381	3,500
2023-07-10	38.500	38.500	38.500	38.500	26.493	500
2023-07-07	38.060	38.500	38.060	38.500	26.493	4,000
2023-07-05	40.500	41.000	39.020	39.020	26.851	15,000
2023-07-04	40.490	40.490	39.010	39.020	26.851	4,000
2023-07-03	41.000	41.000	38.410	40.660	27.979	5,000
2023-06-27	38.400	38.400	38.400	38.400	26.424	4,500
2023-06-26	40.000	40.000	38.100	38.230	26.307	9,500
2023-06-22	41.000	41.000	41.000	41.000	28.213	500
2023-06-21	39.900	40.800	39.900	40.500	27.869	1,500
2023-06-20	37.010	38.240	36.750	38.000	26.149	18,000
2023-06-19	61.000	61.000	58.000	60.250	25.912	64,000
2023-06-16	59.200	59.200	59.200	59.200	25.461	4,000
2023-06-15	52.000	55.070	52.000	55.070	23.685	76,800
2023-06-14	49.000	53.700	49.000	51.230	22.033	56,800
2023-06-13	49.900	50.000	49.900	50.000	21.504	10,400
2023-06-08	50.470	50.470	50.470	50.470	21.706	1,600
2023-06-07	49.000	50.360	48.560	49.000	21.074	61,600
2023-06-06	48.510	49.000	48.510	49.000	21.074	1,600
2023-06-05	50.000	50.800	50.000	50.800	21.160	2,400
2023-05-23	49.000	49.000	49.000	49.000	20.410	800
2023-05-22	50.000	50.000	50.000	50.000	20.827	10,400
2023-05-19	50.000	50.000	50.000	50.000	20.827	1,600
2023-05-18	50.000	50.000	50.000	50.000	20.827	4,800
2023-05-16	50.000	50.000	50.000	50.000	20.827	3,200
2023-05-10	50.000	50.000	50.000	50.000	20.827	800
2023-05-05	49.010	49.010	49.000	49.000	20.410	5,600
2023-05-04	50.000	50.000	49.500	49.510	20.623	17,600
2023-05-03	51.510	51.510	50.000	50.000	20.827	18,400
2023-05-02	52.010	52.010	52.010	52.010	21.664	800
2023-04-18	51.000	54.740	51.000	54.740	22.801	6,400
2023-04-17	52.000	52.000	52.000	52.000	21.660	2,400
2023-04-13	53.830	53.830	53.830	53.830	22.422	800
2023-04-12	53.000	53.000	52.000	52.000	21.660	4,000
2023-04-11	54.000	54.000	50.490	54.000	22.493	800
2023-04-10	54.990	54.990	54.990	54.990	21.031	1,600
2023-04-06	54.000	54.940	54.000	54.940	21.012	3,200
2023-04-05	54.990	54.990	54.000	54.000	20.652	4,000
2023-04-04	54.000	54.500	54.000	54.500	20.844	14,400
2023-04-03	54.000	54.000	54.000	54.000	20.652	4,800
2023-03-30	53.630	54.600	53.110	54.000	20.652	40,000
2023-03-29	54.010	54.010	52.000	52.510	20.082	16,800
2023-03-28	55.010	55.010	54.060	54.080	20.683	82,400
2023-03-27	56.000	56.500	56.000	56.080	21.448	16,000
2023-03-24	56.000	56.000	56.000	56.000	21.417	800
2023-03-14	57.000	57.000	57.000	57.000	21.800	1,600
2023-03-06	57.890	57.900	57.890	57.900	22.144	2,400
2023-03-03	55.260	57.880	55.250	57.880	22.136	3,200
2023-02-28	56.000	57.840	55.000	57.840	22.121	15,200
2023-02-27	56.000	56.000	56.000	56.000	21.417	3,200
2023-02-24	56.000	56.000	56.000	56.000	21.417	800
2023-02-23	56.000	56.000	56.000	56.000	21.417	4,000
2023-02-21	56.000	56.010	56.000	56.000	21.417	36,000
2023-02-17	55.000	55.000	55.000	55.000	21.035	3,200
2023-02-15	54.310	55.000	54.000	55.000	21.035	96,000
2023-02-14	54.450	57.990	54.450	57.990	22.178	3,200

← NewerPage 14 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.