Askari Life Assurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.990 | 4.990 | 4.550 | 4.800 | 4.800 | 982 |
| 2024-07-26 | 4.990 | 4.990 | 4.300 | 4.990 | 4.990 | 2,007 |
| 2024-07-25 | 5.000 | 5.000 | 4.750 | 4.750 | 4.750 | 1 |
| 2024-07-24 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 500 |
| 2024-07-23 | 4.850 | 4.900 | 4.710 | 4.710 | 4.710 | 5,005 |
| 2024-07-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 27,005 |
| 2024-07-19 | 4.950 | 5.000 | 4.010 | 4.980 | 4.980 | 535 |
| 2024-07-18 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 2,021 |
| 2024-07-15 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 2 |
| 2024-07-12 | 4.950 | 5.790 | 4.530 | 5.000 | 5.000 | 1,009 |
| 2024-07-11 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 12,001 |
| 2024-07-10 | 5.000 | 5.140 | 5.000 | 5.000 | 5.000 | 2,007 |
| 2024-07-09 | 5.290 | 5.290 | 4.900 | 4.950 | 4.950 | 8,523 |
| 2024-07-08 | 6.210 | 6.210 | 5.000 | 5.230 | 5.230 | 22,003 |
| 2024-07-05 | 5.000 | 5.480 | 4.900 | 5.210 | 5.210 | 10,005 |
| 2024-07-04 | 5.240 | 5.240 | 5.210 | 5.210 | 5.210 | 2 |
| 2024-07-03 | 5.240 | 5.250 | 5.100 | 5.210 | 5.210 | 17,001 |
| 2024-07-02 | 4.800 | 5.250 | 4.800 | 5.170 | 5.170 | 553,480 |
| 2024-07-01 | 4.800 | 4.800 | 4.750 | 4.760 | 4.760 | 1,015 |
| 2024-06-28 | 5.110 | 5.110 | 4.860 | 4.860 | 4.860 | 10 |
| 2024-06-27 | 4.860 | 4.980 | 4.860 | 4.860 | 4.860 | 10,516 |
| 2024-06-26 | 5.100 | 5.100 | 4.880 | 4.890 | 4.890 | 51 |
| 2024-06-25 | 4.900 | 4.900 | 4.890 | 4.890 | 4.890 | 50 |
| 2024-06-24 | 4.890 | 5.190 | 4.890 | 4.890 | 4.890 | 1,010 |
| 2024-06-21 | 4.880 | 5.250 | 4.880 | 4.990 | 4.990 | 26,001 |
| 2024-06-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2024-06-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2024-06-12 | 4.900 | 5.100 | 4.860 | 4.930 | 4.930 | 214,514 |
| 2024-06-11 | 5.000 | 5.000 | 4.900 | 4.960 | 4.960 | 9,672 |
| 2024-06-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 27,000 |
| 2024-06-07 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 500 |
| 2024-06-06 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 511 |
| 2024-06-05 | 4.850 | 4.860 | 4.850 | 4.860 | 4.860 | 20 |
| 2024-06-04 | 4.850 | 5.000 | 4.850 | 4.860 | 4.860 | 3,004 |
| 2024-06-03 | 4.900 | 5.000 | 4.860 | 4.860 | 4.860 | 53,010 |
| 2024-05-31 | 4.900 | 4.910 | 4.900 | 4.910 | 4.910 | 53 |
| 2024-05-30 | 4.860 | 4.910 | 4.810 | 4.910 | 4.910 | 502 |
| 2024-05-29 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 500 |
| 2024-05-23 | 4.850 | 4.850 | 4.750 | 4.750 | 4.750 | 9,500 |
| 2024-05-22 | 4.820 | 4.820 | 4.810 | 4.810 | 4.810 | 2,500 |
| 2024-05-21 | 4.860 | 5.240 | 4.810 | 4.830 | 4.830 | 13,000 |
| 2024-05-16 | 4.750 | 4.990 | 4.700 | 4.780 | 4.780 | 27,500 |
| 2024-05-15 | 4.800 | 4.850 | 4.510 | 4.660 | 4.660 | 16,500 |
| 2024-05-14 | 4.720 | 4.880 | 4.100 | 4.560 | 4.560 | 18,500 |
| 2024-05-13 | 4.920 | 4.920 | 4.800 | 4.800 | 4.800 | 30,000 |
| 2024-05-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 25,000 |
| 2024-05-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2024-05-06 | 4.930 | 4.930 | 4.900 | 4.910 | 4.910 | 4,000 |
| 2024-04-26 | 4.900 | 5.190 | 4.510 | 5.000 | 5.000 | 9,500 |
| 2024-04-24 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 48,500 |
| 2024-04-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,000 |
| 2024-04-18 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 2,500 |
| 2024-04-15 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 3,500 |
| 2024-04-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2024-04-08 | 5.000 | 5.000 | 4.950 | 4.990 | 4.990 | 17,000 |
| 2024-04-03 | 4.950 | 5.000 | 4.950 | 4.950 | 4.950 | 10,500 |
| 2024-03-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,000 |
| 2024-03-26 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 1,000 |
| 2024-03-25 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 6,500 |
| 2024-03-22 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 1,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.