Atlas Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	50.090	50.600	50.090	50.530	39.518	7,803
2024-11-11	49.700	51.500	49.700	50.090	39.174	13,849
2024-11-08	47.000	50.000	45.250	49.540	38.744	19,924
2024-11-07	47.060	47.060	46.750	47.000	36.757	8,335
2024-11-06	49.800	49.800	48.410	49.360	36.648	5,800
2024-11-05	50.000	50.000	49.890	49.900	37.049	2,328
2024-11-04	48.480	50.250	47.910	50.000	37.123	39,036
2024-11-01	48.000	48.200	47.770	48.200	35.786	15,946
2024-10-31	48.000	48.000	47.980	47.990	35.631	571
2024-10-30	48.000	48.000	47.000	48.000	35.638	33,191
2024-10-29	47.000	48.250	47.000	47.940	35.593	11,800
2024-10-28	46.000	47.700	46.000	46.550	34.561	7,860
2024-10-25	45.750	47.740	45.750	47.740	35.445	1,424
2024-10-24	46.010	47.990	45.900	46.030	34.175	28,619
2024-10-23	45.000	48.000	45.000	47.190	35.037	40,300
2024-10-22	44.150	45.500	44.150	45.020	33.425	22,311
2024-10-21	43.990	44.200	43.000	43.950	32.631	6,252
2024-10-18	42.490	43.990	42.490	43.900	32.594	17,000
2024-10-17	40.520	42.010	40.510	42.010	31.191	1,500
2024-10-16	41.010	42.000	41.010	42.000	31.183	1,018
2024-10-15	40.010	42.500	40.010	42.460	31.525	5,821
2024-10-14	41.500	42.250	41.500	42.000	31.183	13,026
2024-10-11	42.250	42.250	41.600	41.700	30.961	7,506
2024-10-10	41.990	41.990	41.250	41.330	30.686	1,325
2024-10-09	40.500	41.980	40.500	41.500	30.812	23,273
2024-10-08	41.000	41.010	40.000	40.840	30.322	70,830
2024-10-07	40.250	40.990	40.000	40.890	30.359	45,356
2024-10-04	40.500	41.000	40.500	41.000	30.441	2,708
2024-10-03	40.110	41.400	40.000	40.930	30.389	24,173
2024-10-02	41.000	41.000	40.210	40.210	29.854	100
2024-10-01	40.210	41.940	40.200	40.210	29.854	1,057
2024-09-30	40.600	40.650	40.600	40.650	30.181	1,027
2024-09-27	41.500	41.850	41.500	41.850	31.072	3
2024-09-26	41.500	41.890	41.500	41.850	31.072	7,169
2024-09-25	41.000	41.010	40.990	40.990	30.433	2,760
2024-09-23	41.350	42.490	41.350	41.900	31.109	15,795
2024-09-20	40.520	42.250	40.520	40.750	30.255	2,153
2024-09-19	41.050	41.900	41.050	41.050	30.478	502
2024-09-18	42.000	42.000	41.000	41.240	30.619	12,455
2024-09-16	41.500	41.500	41.000	41.050	30.478	2,855
2024-09-13	41.110	41.200	41.110	41.200	30.589	1,417
2024-09-12	41.500	41.600	41.500	41.600	30.886	6,500
2024-09-11	40.760	41.500	40.760	41.500	30.812	1,517
2024-09-10	41.500	41.500	41.500	41.500	30.812	2,169
2024-09-09	41.750	41.950	41.750	41.950	31.146	2,000
2024-09-06	41.700	42.000	41.500	41.970	31.161	2,200
2024-09-05	42.240	42.500	41.750	41.750	30.998	10,600
2024-09-04	41.500	41.500	41.500	41.500	30.812	1,000
2024-09-03	41.000	41.500	41.000	41.490	30.805	22,599
2024-09-02	41.750	41.750	40.760	40.850	30.329	4,515
2024-08-30	41.510	41.750	41.500	41.750	30.998	6,000
2024-08-29	41.510	41.510	41.510	41.510	30.819	520
2024-08-28	41.650	41.990	41.000	41.510	30.819	17,974
2024-08-27	41.500	41.650	41.500	41.650	30.923	7,400
2024-08-26	41.050	41.210	41.040	41.200	30.589	4,625
2024-08-23	41.650	42.250	41.650	41.700	30.961	405
2024-08-22	41.500	41.750	41.500	41.700	30.961	11,010
2024-08-21	41.500	41.500	41.500	41.500	30.812	1,193
2024-08-20	41.500	41.650	41.500	41.610	30.894	14,392
2024-08-19	41.510	41.510	41.500	41.500	30.812	6,000

← NewerPage 9 of 18 · 1,053 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.