Asia Insurance Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	37.950	42.300	37.850	37.910	37.910	1,656
2026-04-16	42.300	42.300	39.050	42.060	42.060	1,706
2026-04-15	50.900	50.990	42.080	42.090	42.090	10,573
2026-04-14	52.400	52.500	43.400	46.750	46.750	2,672
2026-04-13	58.300	58.310	47.740	48.140	48.140	4,285
2026-04-10	53.440	53.450	52.000	53.010	53.010	506
2026-04-09	48.590	48.590	48.590	48.590	48.590	565
2026-04-08	44.170	44.170	44.170	44.170	44.170	648
2026-04-07	40.000	40.400	40.000	40.150	40.150	849
2026-04-06	36.810	36.810	36.730	36.730	36.730	2
2026-04-03	36.750	36.810	33.460	33.460	33.460	27
2026-04-02	28.350	34.650	28.350	33.460	33.460	68
2026-04-01	34.650	34.650	31.500	31.500	31.500	10
2026-03-31	34.300	34.300	31.500	31.500	31.500	6
2026-03-30	31.220	31.220	31.180	31.180	31.180	25
2026-03-26	31.220	31.220	28.380	28.380	28.380	9
2026-03-25	28.540	28.550	28.380	28.380	28.380	97
2026-03-24	26.200	26.200	25.950	25.950	25.950	441
2026-03-19	26.210	26.210	22.500	23.840	23.840	18
2026-03-18	21.600	26.210	21.600	23.840	23.840	62
2026-03-17	26.200	26.200	23.840	23.840	23.840	10
2026-03-13	23.840	23.850	23.840	23.840	23.840	684
2026-03-12	25.400	25.410	21.250	21.680	21.680	1,020
2026-03-11	23.100	23.100	23.100	23.100	23.100	12
2026-03-10	19.000	21.000	19.000	21.000	21.000	268
2026-03-09	18.900	21.000	18.900	21.000	21.000	7
2026-03-02	18.900	21.000	18.900	21.000	21.000	74
2026-02-27	18.000	21.010	18.000	21.000	21.000	2,135
2026-02-26	18.000	19.100	18.000	19.100	19.100	50
2026-02-24	20.890	20.890	19.100	19.100	19.100	103
2026-02-23	19.100	21.000	19.100	19.100	19.100	124
2026-02-20	18.900	19.250	18.900	19.100	19.100	500
2026-02-19	17.500	17.500	17.500	17.500	17.500	2,605
2026-02-18	19.990	20.000	18.600	18.600	18.600	23
2026-02-13	18.000	20.460	18.000	18.600	18.600	427
2026-02-12	20.460	20.460	17.100	18.600	18.600	362
2026-02-11	17.010	18.600	17.010	18.600	18.600	1
2026-01-29	18.000	18.600	18.000	18.600	18.600	100
2026-01-28	17.000	18.600	17.000	18.600	18.600	1
2026-01-27	20.000	20.000	17.510	18.600	18.600	3
2026-01-26	17.100	18.600	17.100	18.600	18.600	1
2026-01-23	20.000	20.000	17.000	18.600	18.600	17
2026-01-22	18.500	18.600	18.000	18.600	18.600	100
2026-01-21	20.000	20.000	17.610	18.600	18.600	2
2026-01-20	20.460	20.460	17.100	18.600	18.600	12
2026-01-12	19.000	19.000	18.600	18.600	18.600	82
2026-01-09	20.000	20.000	18.600	18.600	18.600	10
2026-01-08	19.000	19.000	18.600	18.600	18.600	2,236
2026-01-07	18.500	20.000	18.500	18.570	18.570	1,050
2026-01-05	18.050	20.000	18.050	19.810	19.810	226
2025-12-31	19.500	20.000	19.500	19.810	19.810	300
2025-12-30	20.990	20.990	19.810	19.810	19.810	1
2025-12-29	18.300	19.810	18.300	19.810	19.810	271
2025-12-24	19.500	20.500	19.500	19.810	19.810	39
2025-12-23	20.490	20.490	19.810	19.810	19.810	1
2025-12-22	19.200	19.810	19.200	19.810	19.810	1
2025-12-19	20.000	22.000	19.800	19.810	19.810	603
2025-12-17	22.000	22.000	22.000	22.000	22.000	600
2025-12-16	21.000	21.500	21.000	21.500	21.500	43
2025-12-15	20.500	23.000	20.000	21.500	21.500	281

← NewerPage 3 of 6 · 314 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-18	0.5000 PKR
2022-04-21	0.3300 PKR
2021-04-21	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.