Atlas Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	55.000	55.000	54.000	54.000	19.731	4,800
2022-04-19	51.500	55.000	51.500	55.000	20.096	19,200
2022-04-18	55.000	55.000	55.000	55.000	20.096	6,400
2022-04-15	54.070	54.550	54.070	54.520	19.921	3,200
2022-04-14	54.010	55.000	54.000	55.000	20.096	5,600
2022-04-13	55.990	55.990	54.540	55.010	20.100	10,400
2022-04-12	53.000	55.620	53.000	54.990	20.092	32,000
2022-04-11	65.000	66.000	65.000	65.680	20.172	51,040
2022-04-06	62.510	64.000	62.510	63.920	19.632	6,160
2022-04-05	63.250	63.500	63.250	63.500	19.503	2,640
2022-04-04	63.000	63.000	62.000	62.140	19.085	10,560
2022-04-01	63.000	63.850	63.000	63.120	19.386	4,400
2022-03-30	62.900	62.900	62.900	62.900	19.319	1,760
2022-03-29	62.000	63.000	62.000	62.660	19.245	25,520
2022-03-28	62.500	62.500	61.000	61.980	19.036	69,520
2022-03-25	62.000	62.500	62.000	62.500	19.196	3,520
2022-03-24	62.100	62.100	62.000	62.000	19.042	28,160
2022-03-22	63.000	63.000	63.000	63.000	19.349	9,680
2022-03-21	63.000	63.500	62.050	63.260	19.429	36,080
2022-03-18	64.500	64.500	64.500	64.500	19.810	880
2022-03-17	64.100	64.100	64.100	64.100	19.687	1,760
2022-03-16	65.000	65.000	65.000	65.000	19.964	3,520
2022-03-15	64.890	64.890	64.890	64.890	19.930	1,760
2022-03-14	65.000	65.000	64.600	64.900	19.933	5,280
2022-03-11	64.890	65.000	64.500	65.000	19.964	30,800
2022-03-10	64.900	64.900	64.900	64.900	19.933	1,760
2022-03-07	65.000	65.000	63.000	63.000	19.349	11,440
2022-03-04	64.000	64.800	63.010	64.480	19.804	16,720
2022-03-03	62.150	63.990	62.150	63.400	19.472	6,160
2022-03-02	62.100	63.010	62.100	63.010	19.352	6,160
2022-03-01	62.260	63.010	62.260	63.010	19.352	3,520
2022-02-28	62.900	64.450	62.000	63.680	19.558	17,600
2022-02-25	61.000	62.900	60.000	62.500	19.196	102,080
2022-02-24	62.400	62.400	60.000	60.110	18.462	49,280
2022-02-23	61.800	61.800	60.000	60.000	18.428	10,560
2022-02-21	61.590	61.930	61.590	61.930	19.021	3,520
2022-02-18	60.500	61.250	60.500	61.250	18.812	4,400
2022-02-17	60.010	61.000	60.000	61.000	18.735	8,800
2022-02-16	60.400	61.000	60.400	61.000	18.735	22,880
2022-02-15	60.500	60.500	60.010	60.390	18.548	7,920
2022-02-14	60.500	60.500	60.500	60.500	18.582	22,000
2022-02-10	60.900	60.900	60.500	60.500	18.582	7,920
2022-02-08	61.100	61.100	60.500	60.500	18.582	2,640
2022-02-07	61.000	61.000	60.600	60.600	18.612	3,520
2022-02-02	60.500	60.600	60.500	60.600	18.612	16,720
2022-02-01	60.500	60.500	59.800	60.000	18.428	7,040
2022-01-31	59.500	59.500	59.500	59.500	18.274	6,160
2022-01-28	59.500	60.000	59.500	60.000	18.428	5,280
2022-01-27	59.500	59.500	59.500	59.500	18.274	14,960
2022-01-26	59.000	59.500	59.000	59.500	18.274	15,840
2022-01-25	59.500	60.750	59.500	60.750	18.658	7,920
2022-01-24	59.500	60.000	59.000	59.000	18.121	17,600
2022-01-21	60.500	60.500	60.000	60.000	18.428	4,400
2022-01-20	61.470	61.470	59.950	60.000	18.428	4,400
2022-01-19	60.000	60.000	60.000	60.000	18.428	5,280
2022-01-18	61.250	61.250	61.250	61.250	18.812	880
2022-01-17	61.000	61.000	61.000	61.000	18.735	880
2022-01-14	60.510	60.550	60.510	60.510	18.585	2,640
2022-01-13	61.500	61.500	61.500	61.500	18.889	1,760
2022-01-12	61.110	61.500	61.110	61.500	18.889	10,560

← NewerPage 17 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.