Asia Insurance Company Limited (PSX:ASIC)
Pakistan · Delayed Price · Currency is PKR 19.81
-2.19 (-9.95%)
At close: Dec 19, 2025
Asia Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.00 | 22.00 | 19.80 | 19.81 | 19.81 | -9.95% | 603 |
| Dec 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | 600 |
| Dec 16, 2025 | 21.00 | 21.00 | 21.00 | 21.50 | 21.50 | - | 43 |
| Dec 15, 2025 | 20.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 281 |
| Dec 12, 2025 | 21.50 | 22.50 | 19.52 | 21.50 | 21.50 | - | 394 |
| Dec 11, 2025 | 18.70 | 22.50 | 18.69 | 21.50 | 21.50 | 3.51% | 4,456 |
| Dec 10, 2025 | 19.00 | 21.41 | 19.00 | 20.77 | 20.77 | - | 613 |
| Dec 9, 2025 | 20.80 | 20.82 | 20.74 | 20.77 | 20.77 | 9.72% | 6,761 |
| Dec 8, 2025 | 18.65 | 20.94 | 18.65 | 18.93 | 18.93 | -7.75% | 792 |
| Dec 5, 2025 | 23.61 | 23.61 | 20.00 | 20.52 | 20.52 | -5.66% | 2,158 |
| Dec 4, 2025 | 24.57 | 24.57 | 20.11 | 21.75 | 21.75 | -2.64% | 21,476 |
| Dec 3, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 10.00% | 520 |
| Dec 2, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 10.02% | 828 |
| Dec 1, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 10.01% | 545 |
| Nov 28, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 18.59% | 505 |
| Nov 24, 2025 | 15.40 | 15.40 | 15.40 | 14.15 | 14.15 | 1.07% | 3 |
| Nov 21, 2025 | 13.00 | 13.00 | 13.00 | 14.00 | 14.00 | - | 2 |
| Nov 14, 2025 | 14.25 | 15.40 | 14.25 | 14.00 | 14.00 | - | 11 |
| Nov 11, 2025 | 14.10 | 14.10 | 14.10 | 14.00 | 14.00 | - | 12 |
| Nov 4, 2025 | 15.40 | 15.40 | 15.40 | 14.00 | 14.00 | - | 100 |
| Oct 31, 2025 | 15.40 | 15.40 | 13.00 | 14.00 | 14.00 | - | 119 |
| Oct 21, 2025 | 15.40 | 15.40 | 15.40 | 14.00 | 14.00 | - | 10 |
| Oct 20, 2025 | 15.40 | 15.40 | 15.40 | 14.00 | 14.00 | - | 1 |
| Oct 16, 2025 | 15.40 | 15.40 | 15.40 | 14.00 | 14.00 | - | 10 |
| Oct 15, 2025 | 15.40 | 15.40 | 15.40 | 14.00 | 14.00 | - | 100 |
| Oct 14, 2025 | 15.50 | 15.50 | 14.00 | 14.00 | 14.00 | -9.33% | 23,686 |
| Oct 9, 2025 | 16.98 | 16.98 | 16.98 | 15.44 | 15.44 | - | 10 |
| Oct 8, 2025 | 16.98 | 16.98 | 16.98 | 15.44 | 15.44 | - | 100 |
| Oct 7, 2025 | 16.98 | 16.98 | 16.98 | 15.44 | 15.44 | - | 10 |
| Oct 2, 2025 | 16.98 | 16.98 | 16.98 | 15.44 | 15.44 | - | 1 |
| Oct 1, 2025 | 16.98 | 16.98 | 16.98 | 15.44 | 15.44 | - | 10 |
| Sep 30, 2025 | 16.98 | 16.98 | 16.98 | 15.44 | 15.44 | - | 25 |
| Sep 25, 2025 | 16.98 | 16.98 | 16.98 | 15.44 | 15.44 | - | 25 |
| Sep 23, 2025 | 16.90 | 16.98 | 16.90 | 15.44 | 15.44 | - | 111 |
| Sep 19, 2025 | 16.83 | 16.83 | 16.83 | 15.44 | 15.44 | 0.92% | 5 |
| Sep 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -10.00% | 975 |
| Sep 11, 2025 | 15.35 | 15.35 | 15.35 | 17.00 | 17.00 | - | 100 |
| Sep 4, 2025 | 18.70 | 18.70 | 15.32 | 17.00 | 17.00 | - | 300 |
| Sep 3, 2025 | 18.70 | 18.70 | 16.80 | 17.00 | 17.00 | - | 314 |
| Sep 1, 2025 | 18.70 | 18.70 | 18.70 | 17.00 | 17.00 | - | 10 |
| Aug 29, 2025 | 18.70 | 18.70 | 18.70 | 17.00 | 17.00 | - | 10 |
| Aug 27, 2025 | 16.48 | 18.70 | 16.48 | 17.00 | 17.00 | - | 31 |
| Aug 26, 2025 | 18.70 | 18.70 | 18.70 | 17.00 | 17.00 | - | 80 |
| Aug 22, 2025 | 18.55 | 18.55 | 18.55 | 17.00 | 17.00 | - | 25 |
| Aug 21, 2025 | 16.82 | 17.00 | 16.82 | 17.00 | 17.00 | -2.13% | 537 |
| Aug 20, 2025 | 16.85 | 16.85 | 16.85 | 17.37 | 17.37 | - | 13 |
| Aug 18, 2025 | 19.00 | 19.00 | 17.35 | 17.37 | 17.37 | -9.77% | 503 |
| Aug 13, 2025 | 19.50 | 19.50 | 17.35 | 19.25 | 19.25 | - | 10 |
| Aug 12, 2025 | 20.00 | 20.00 | 17.33 | 19.25 | 19.25 | - | 131 |
| Aug 11, 2025 | 20.00 | 20.00 | 20.00 | 19.25 | 19.25 | - | 1 |