Atlas Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	55.800	56.400	55.000	56.010	20.465	16,800
2022-08-30	54.600	56.000	54.250	54.250	19.822	35,200
2022-08-29	52.010	53.970	52.010	53.970	19.720	3,200
2022-08-26	52.400	55.880	52.400	55.880	20.418	1,600
2022-08-25	53.000	53.010	52.500	52.500	19.183	8,800
2022-08-24	53.000	53.110	53.000	53.080	19.395	4,800
2022-08-22	53.000	53.010	53.000	53.010	19.369	2,400
2022-08-19	53.220	53.220	53.220	53.220	19.446	1,600
2022-08-18	53.500	53.600	53.500	53.500	19.548	1,600
2022-08-17	53.600	53.600	53.600	53.600	19.585	800
2022-08-16	53.700	53.700	53.700	53.700	19.621	5,600
2022-08-15	52.500	52.500	52.500	52.500	19.183	800
2022-08-10	52.740	53.490	52.740	53.490	19.544	1,600
2022-08-05	52.200	52.200	52.200	52.200	19.073	7,200
2022-08-04	53.000	53.000	52.000	52.500	19.183	22,400
2022-07-29	52.390	52.390	52.390	52.390	19.142	2,400
2022-07-28	51.000	53.000	51.000	53.000	19.365	48,800
2022-07-27	52.100	52.100	52.100	52.100	19.036	800
2022-07-26	51.150	51.150	50.640	50.640	18.503	4,000
2022-07-25	51.000	51.000	50.640	50.640	18.503	1,600
2022-07-19	53.050	53.050	53.000	53.000	19.365	4,000
2022-07-18	53.000	53.000	53.000	53.000	19.365	1,600
2022-07-13	53.010	53.010	53.010	53.010	19.369	80,000
2022-07-06	53.000	53.010	53.000	53.010	19.369	83,200
2022-07-05	53.710	53.710	53.000	53.200	19.438	272,000
2022-06-28	54.890	54.890	54.890	54.890	20.056	2,400
2022-06-27	55.000	55.690	54.160	55.660	20.337	9,600
2022-06-24	54.950	54.950	54.950	54.950	20.078	1,600
2022-06-23	53.950	53.950	53.950	53.950	19.712	3,200
2022-06-22	53.950	53.950	53.950	53.950	19.712	6,400
2022-06-21	53.950	53.950	53.950	53.950	19.712	1,600
2022-06-17	53.950	53.950	53.950	53.950	19.712	1,600
2022-06-14	54.000	54.000	54.000	54.000	19.731	1,600
2022-06-10	54.000	54.000	54.000	54.000	19.731	4,800
2022-06-09	53.910	53.910	53.900	53.900	19.694	6,400
2022-06-08	53.750	54.000	53.750	53.880	19.687	3,200
2022-06-07	54.000	54.000	54.000	54.000	19.731	2,400
2022-06-06	53.000	54.000	53.000	54.000	19.731	4,000
2022-06-03	53.100	53.100	53.100	53.100	19.402	800
2022-06-02	53.610	53.760	53.610	53.760	19.643	2,400
2022-06-01	54.470	55.000	54.470	54.980	20.089	8,800
2022-05-31	53.550	54.530	53.500	54.530	19.924	7,200
2022-05-30	52.150	54.500	52.150	54.500	19.913	4,000
2022-05-27	54.990	54.990	54.990	54.990	20.092	1,600
2022-05-25	51.810	53.500	51.800	53.500	19.548	4,000
2022-05-24	52.960	52.960	52.600	52.860	19.314	3,200
2022-05-19	54.000	54.000	54.000	54.000	19.731	4,800
2022-05-18	54.000	54.000	54.000	54.000	19.731	800
2022-05-16	53.070	53.070	53.070	53.070	19.391	800
2022-05-13	55.000	55.000	55.000	55.000	20.096	1,600
2022-05-12	55.000	55.000	54.500	55.000	20.096	8,800
2022-05-11	55.250	55.250	55.250	55.250	20.187	1,600
2022-05-10	54.500	55.500	54.500	55.000	20.096	9,600
2022-05-09	55.000	55.000	54.510	54.990	20.092	3,200
2022-05-06	54.000	56.150	53.900	56.000	20.461	4,800
2022-04-28	55.050	55.200	55.000	55.200	20.169	3,200
2022-04-26	55.500	56.000	55.400	55.400	20.242	13,600
2022-04-25	55.900	56.000	54.510	54.670	19.975	16,000
2022-04-22	55.000	55.000	55.000	55.000	20.096	10,400
2022-04-20	55.000	55.000	54.000	54.000	19.731	4,800

← NewerPage 16 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.