Asian Insulators PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.84	2.86	2.84	2.84	2.84	-	44,500
May 20, 2026	2.86	2.86	2.80	2.84	2.84	-0.70%	330,373
May 19, 2026	2.92	2.92	2.82	2.86	2.86	-1.38%	446,042
May 18, 2026	2.88	2.90	2.88	2.90	2.90	-	64,291
May 15, 2026	2.88	2.92	2.88	2.90	2.90	0.69%	55,154
May 14, 2026	2.92	2.98	2.88	2.88	2.88	-1.37%	428,299
May 13, 2026	2.92	2.92	2.92	2.92	2.92	0.69%	618,928
May 12, 2026	2.90	2.92	2.88	2.90	2.90	-	319,495
May 11, 2026	2.90	2.92	2.90	2.90	2.90	-	173,402
May 8, 2026	2.90	2.94	2.90	2.90	2.90	-	254,950
May 7, 2026	2.92	2.92	2.90	2.90	2.90	-0.68%	85,385
May 6, 2026	2.88	2.92	2.88	2.92	2.92	0.69%	148,308
May 5, 2026	2.92	2.92	2.88	2.90	2.90	-0.68%	126,165
Apr 30, 2026	2.90	2.92	2.90	2.92	2.92	0.69%	90,650
Apr 29, 2026	2.94	2.94	2.90	2.90	2.90	-	116,988
Apr 28, 2026	2.90	2.92	2.90	2.90	2.90	-	88,271
Apr 27, 2026	2.90	2.92	2.88	2.90	2.90	0.69%	81,171
Apr 24, 2026	2.88	2.92	2.88	2.88	2.88	-	106,151
Apr 23, 2026	2.90	2.92	2.88	2.88	2.88	-	462,822
Apr 22, 2026	2.90	2.92	2.88	2.88	2.88	-0.69%	176,228
Apr 21, 2026	2.88	2.92	2.88	2.90	2.90	-	225,772
Apr 20, 2026	2.90	2.90	2.90	2.90	2.90	-	167,869
Apr 17, 2026	2.90	2.92	2.90	2.90	2.90	-0.68%	94,005
Apr 16, 2026	2.90	2.92	2.90	2.92	2.92	0.69%	67,287
Apr 10, 2026	2.94	2.94	2.90	2.90	2.90	-0.68%	138,715
Apr 9, 2026	2.92	2.94	2.92	2.92	2.92	-	15,826
Apr 8, 2026	2.94	2.94	2.90	2.92	2.92	-	171,560
Apr 7, 2026	2.92	2.94	2.92	2.92	2.92	-	152,099
Apr 3, 2026	2.94	2.94	2.92	2.92	2.92	-	53,101
Apr 2, 2026	2.92	2.98	2.92	2.92	2.92	-0.68%	90,542
Apr 1, 2026	2.96	2.96	2.90	2.94	2.94	-0.68%	16,600
Mar 31, 2026	2.94	2.96	2.94	2.96	2.96	0.68%	42,288
Mar 30, 2026	2.90	2.94	2.90	2.94	2.94	1.38%	74,975
Mar 27, 2026	2.90	2.94	2.90	2.90	2.90	-	50,202
Mar 26, 2026	2.90	2.94	2.88	2.90	2.90	-	190,626
Mar 25, 2026	2.90	2.96	2.90	2.90	2.90	0.69%	78,011
Mar 24, 2026	2.92	2.94	2.88	2.88	2.88	-0.69%	160,017
Mar 23, 2026	2.94	2.94	2.90	2.90	2.90	-1.36%	283,231
Mar 20, 2026	2.92	2.96	2.92	2.94	2.94	-	221,066
Mar 19, 2026	3.00	3.12	2.94	2.94	2.94	-1.34%	2,054,885
Mar 18, 2026	2.98	3.02	2.98	2.98	2.98	0.68%	97,521
Mar 17, 2026	3.02	3.02	2.96	2.96	2.96	-1.99%	152,375
Mar 16, 2026	2.98	3.02	2.98	3.02	3.02	2.03%	372,215
Mar 13, 2026	2.94	2.96	2.94	2.96	2.96	0.68%	38,850
Mar 12, 2026	2.96	2.96	2.94	2.94	2.94	-0.68%	88,103
Mar 11, 2026	2.98	2.98	2.96	2.96	2.96	-	88,358
Mar 10, 2026	2.94	2.96	2.92	2.96	2.96	1.37%	53,952
Mar 9, 2026	2.92	2.94	2.90	2.92	2.92	-0.68%	101,506
Mar 6, 2026	2.98	2.98	2.90	2.94	2.94	-	74,681
Mar 5, 2026	2.88	2.96	2.88	2.94	2.94	-	138,121