Atlas Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	54.450	57.990	54.450	57.990	22.178	3,200
2023-02-10	58.500	58.500	58.500	58.500	22.373	800
2023-02-09	52.500	56.450	52.500	56.450	21.589	1,600
2023-02-08	55.000	55.000	55.000	55.000	21.035	800
2023-02-06	56.000	56.000	56.000	56.000	21.417	800
2023-02-03	57.000	57.000	57.000	57.000	21.800	4,000
2023-02-02	54.900	56.000	54.900	55.440	21.203	28,000
2023-02-01	55.980	55.980	54.000	54.000	20.652	6,400
2023-01-31	54.100	54.100	54.000	54.000	20.652	4,000
2023-01-30	54.000	54.000	54.000	54.000	20.652	1,600
2023-01-27	54.750	54.750	54.750	54.750	20.939	800
2023-01-24	54.990	54.990	54.990	54.990	21.031	1,600
2023-01-23	55.000	55.000	53.000	53.090	20.304	45,600
2023-01-19	55.000	56.000	55.000	56.000	21.417	2,400
2023-01-17	54.150	54.150	54.150	54.150	20.710	800
2023-01-13	54.000	54.120	53.700	54.120	20.698	2,400
2023-01-12	57.000	57.000	57.000	57.000	21.800	8,800
2023-01-10	57.000	57.000	57.000	57.000	21.800	3,200
2023-01-06	57.600	57.600	57.600	57.600	22.029	1,600
2023-01-05	57.500	58.000	57.500	57.700	22.067	85,600
2023-01-04	58.000	58.000	58.000	58.000	22.182	800
2023-01-03	57.890	57.890	57.890	57.890	22.140	800
2023-01-02	54.000	55.000	54.000	55.000	21.035	2,400
2022-12-30	55.500	55.500	55.500	55.500	21.226	6,400
2022-12-28	55.000	55.000	55.000	55.000	21.035	800
2022-12-27	57.900	57.940	57.900	57.940	22.159	4,000
2022-12-26	56.000	58.800	56.000	58.800	22.488	1,600
2022-12-22	56.540	56.540	56.540	56.540	21.624	800
2022-12-21	52.630	53.200	52.630	53.200	20.346	3,200
2022-12-15	56.860	56.890	56.860	56.890	21.758	1,600
2022-12-14	56.000	56.000	56.000	56.000	21.417	4,000
2022-12-02	55.000	55.000	55.000	55.000	21.035	1,600
2022-12-01	55.000	55.000	55.000	55.000	21.035	2,400
2022-11-30	54.050	54.050	54.050	54.050	20.671	1,600
2022-11-29	55.000	55.000	55.000	55.000	21.035	3,200
2022-11-28	55.000	55.000	55.000	55.000	21.035	800
2022-11-25	56.000	56.000	56.000	56.000	21.417	800
2022-11-23	56.890	56.890	56.890	56.890	21.758	800
2022-11-22	55.000	55.000	55.000	55.000	21.035	2,400
2022-11-18	55.000	55.000	55.000	55.000	21.035	800
2022-11-17	55.000	55.000	55.000	55.000	21.035	1,600
2022-11-16	57.550	57.550	55.000	56.400	21.570	4,800
2022-11-14	56.750	56.750	56.750	56.750	21.704	1,600
2022-11-10	54.050	54.050	53.520	54.050	20.671	2,400
2022-11-04	56.000	56.020	56.000	56.020	20.469	12,800
2022-11-01	54.010	54.010	54.000	54.000	19.731	14,400
2022-10-27	54.000	54.000	54.000	54.000	19.731	33,600
2022-10-19	54.080	54.080	54.080	54.080	19.760	800
2022-10-18	54.210	54.210	54.210	54.210	19.807	800
2022-10-13	54.000	54.000	54.000	54.000	19.731	800
2022-10-12	54.000	54.000	54.000	54.000	19.731	800
2022-10-11	54.000	54.000	54.000	54.000	19.731	1,600
2022-10-05	53.010	53.160	53.010	53.160	19.424	1,600
2022-10-04	53.550	53.550	53.000	53.260	19.460	8,000
2022-09-30	53.110	53.110	53.110	53.110	19.405	800
2022-09-16	52.500	56.430	52.500	56.420	20.615	24,000
2022-09-15	52.660	52.660	52.660	52.660	19.241	1,600
2022-09-13	54.010	54.010	54.000	54.000	19.731	2,400
2022-09-12	54.000	54.000	54.000	54.000	19.731	800
2022-09-08	55.000	55.990	55.000	55.620	20.323	6,400

← NewerPage 15 of 18 · 1,058 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.