Asian Insulators PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	3.12	3.16	3.12	3.12	3.12	-	173,034
Sep 1, 2026	3.16	3.18	3.12	3.12	3.12	-1.89%	272,888
Aug 31, 2026	3.16	3.18	3.16	3.18	3.18	1.27%	145,516
Aug 28, 2026	3.16	3.20	3.14	3.14	3.14	-0.63%	190,534
Aug 27, 2026	3.18	3.18	3.16	3.16	3.16	-	159,083
Aug 26, 2026	3.14	3.20	3.14	3.16	3.16	-1.86%	109,752
Aug 25, 2026	3.18	3.22	3.12	3.22	3.22	0.63%	995,563
Aug 24, 2026	3.38	3.40	3.34	3.40	3.20	1.19%	949,538
Aug 21, 2026	3.34	3.40	3.32	3.36	3.16	0.60%	497,863
Aug 20, 2026	3.28	3.34	3.26	3.34	3.14	1.21%	695,405
Aug 19, 2026	3.30	3.30	3.24	3.30	3.11	-0.60%	619,274
Aug 18, 2026	3.28	3.32	3.28	3.32	3.12	1.22%	865,993
Aug 17, 2026	3.22	3.28	3.22	3.28	3.09	1.86%	1,097,298
Aug 14, 2026	3.24	3.26	3.22	3.22	3.03	-0.62%	827,091
Aug 13, 2026	3.22	3.30	3.20	3.24	3.05	-	2,845,208
Aug 11, 2026	2.94	3.28	2.94	3.24	3.05	9.46%	4,188,119
Aug 10, 2026	2.94	2.96	2.92	2.96	2.79	0.68%	118,008
Aug 7, 2026	2.92	2.94	2.92	2.94	2.77	-	50,600
Aug 6, 2026	2.92	2.96	2.90	2.94	2.77	1.38%	222,789
Aug 5, 2026	2.90	2.92	2.90	2.90	2.73	-	31,573
Aug 4, 2026	2.90	2.92	2.88	2.90	2.73	-	221,552
Aug 3, 2026	2.90	2.92	2.90	2.90	2.73	-	84,546
Jul 31, 2026	2.92	2.94	2.88	2.90	2.73	-0.68%	725,198
Jul 30, 2026	2.94	2.94	2.92	2.92	2.75	-0.68%	133,241
Jul 27, 2026	2.92	2.96	2.92	2.94	2.77	0.68%	155,905
Jul 24, 2026	2.94	2.94	2.92	2.92	2.75	-1.35%	75,838
Jul 23, 2026	2.96	2.96	2.92	2.96	2.79	-	65,211
Jul 22, 2026	2.96	2.98	2.94	2.96	2.79	-	206,480
Jul 21, 2026	2.90	2.96	2.90	2.96	2.79	1.37%	366,216
Jul 20, 2026	2.94	2.94	2.90	2.92	2.75	-0.68%	68,742
Jul 17, 2026	2.92	2.94	2.90	2.94	2.77	-	164,578
Jul 16, 2026	2.94	2.94	2.92	2.94	2.77	0.68%	142,155
Jul 15, 2026	2.94	2.94	2.92	2.92	2.75	-0.68%	238,131
Jul 14, 2026	2.94	2.94	2.90	2.94	2.77	-	83,016
Jul 13, 2026	2.88	2.94	2.88	2.94	2.77	2.08%	143,358
Jul 10, 2026	2.88	2.92	2.88	2.88	2.71	-	177,083
Jul 9, 2026	2.88	2.88	2.86	2.88	2.71	-	145,895
Jul 8, 2026	2.90	2.90	2.86	2.88	2.71	-	148,382
Jul 7, 2026	2.90	2.90	2.88	2.88	2.71	-	173,391
Jul 6, 2026	2.88	2.90	2.88	2.88	2.71	-	226,919
Jul 3, 2026	2.88	2.90	2.86	2.88	2.71	-	331,971
Jul 2, 2026	2.86	2.90	2.86	2.88	2.71	-	265,306
Jul 1, 2026	2.88	2.88	2.86	2.88	2.71	-	188,603
Jun 30, 2026	2.88	2.88	2.86	2.88	2.71	-	252,044
Jun 29, 2026	2.86	2.88	2.86	2.88	2.71	0.70%	107,655
Jun 26, 2026	2.86	2.88	2.84	2.86	2.69	-	73,214
Jun 25, 2026	2.88	2.90	2.86	2.86	2.69	-0.69%	56,919
Jun 24, 2026	2.86	2.88	2.86	2.88	2.71	0.70%	102,107
Jun 23, 2026	2.88	2.88	2.86	2.86	2.69	-0.69%	135,485
Jun 22, 2026	2.90	2.90	2.86	2.88	2.71	-0.69%	100,703