Asia Insurance Company Limited (PSX:ASIC)
Pakistan · Delayed Price · Currency is PKR 30.56
-3.31 (-9.77%)
At close: May 15, 2026
Asia Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 37.00 | 37.00 | 30.55 | 30.56 | 30.56 | -9.77% | 703 |
| May 14, 2026 | 34.80 | 34.80 | 34.80 | 33.87 | 33.87 | - | 1,058 |
| May 13, 2026 | 34.89 | 34.89 | 34.80 | 33.87 | 33.87 | - | 403 |
| May 12, 2026 | 35.00 | 35.00 | 35.00 | 33.87 | 33.87 | - | 44 |
| May 11, 2026 | 35.00 | 35.00 | 35.00 | 33.87 | 33.87 | - | 2,201 |
| May 8, 2026 | 37.00 | 37.00 | 31.00 | 33.87 | 33.87 | - | 1,009 |
| May 7, 2026 | 36.90 | 36.90 | 36.50 | 33.87 | 33.87 | - | 16 |
| May 6, 2026 | 36.00 | 36.00 | 36.00 | 33.87 | 33.87 | - | 5 |
| May 5, 2026 | 37.00 | 37.00 | 36.40 | 33.87 | 33.87 | - | 205 |
| May 4, 2026 | 34.00 | 34.00 | 30.00 | 33.87 | 33.87 | 7.56% | 1,036 |
| Apr 30, 2026 | 31.50 | 34.89 | 31.45 | 31.49 | 31.49 | -9.87% | 4,130 |
| Apr 29, 2026 | 32.00 | 35.10 | 32.00 | 34.94 | 34.94 | - | 115 |
| Apr 28, 2026 | 32.01 | 35.00 | 32.01 | 34.94 | 34.94 | - | 300 |
| Apr 27, 2026 | 32.05 | 36.00 | 32.05 | 34.94 | 34.94 | 0.49% | 1,044 |
| Apr 24, 2026 | 41.00 | 41.00 | 34.12 | 34.77 | 34.77 | -8.28% | 3,084 |
| Apr 23, 2026 | 41.00 | 41.00 | 36.00 | 37.91 | 37.91 | - | 116 |
| Apr 22, 2026 | 38.99 | 38.99 | 35.00 | 37.91 | 37.91 | - | 126 |
| Apr 21, 2026 | 40.00 | 40.00 | 38.00 | 37.91 | 37.91 | - | 106 |
| Apr 20, 2026 | 41.00 | 41.00 | 37.00 | 37.91 | 37.91 | - | 166 |
| Apr 17, 2026 | 37.95 | 42.30 | 37.85 | 37.91 | 37.91 | -9.87% | 1,656 |
| Apr 16, 2026 | 42.30 | 42.30 | 39.05 | 42.06 | 42.06 | -0.07% | 1,706 |
| Apr 15, 2026 | 50.90 | 50.99 | 42.08 | 42.09 | 42.09 | -9.97% | 10,573 |
| Apr 14, 2026 | 52.40 | 52.50 | 43.40 | 46.75 | 46.75 | -2.89% | 2,672 |
| Apr 13, 2026 | 58.30 | 58.31 | 47.74 | 48.14 | 48.14 | -9.19% | 4,285 |
| Apr 10, 2026 | 53.44 | 53.45 | 52.00 | 53.01 | 53.01 | 9.10% | 506 |
| Apr 9, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 10.01% | 565 |
| Apr 8, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 10.01% | 648 |
| Apr 7, 2026 | 40.00 | 40.40 | 40.00 | 40.15 | 40.15 | 9.31% | 849 |
| Apr 6, 2026 | 36.81 | 36.81 | 36.81 | 36.73 | 36.73 | 9.77% | 2 |
| Apr 3, 2026 | 36.75 | 36.81 | 36.75 | 33.46 | 33.46 | - | 27 |
| Apr 2, 2026 | 28.35 | 34.65 | 28.35 | 33.46 | 33.46 | 6.22% | 68 |
| Apr 1, 2026 | 34.65 | 34.65 | 34.65 | 31.50 | 31.50 | - | 10 |
| Mar 31, 2026 | 34.30 | 34.30 | 34.30 | 31.50 | 31.50 | 1.03% | 6 |
| Mar 30, 2026 | 31.22 | 31.22 | 31.22 | 31.18 | 31.18 | 9.87% | 25 |
| Mar 26, 2026 | 31.22 | 31.22 | 31.22 | 28.38 | 28.38 | - | 9 |
| Mar 25, 2026 | 28.54 | 28.55 | 28.54 | 28.38 | 28.38 | 9.36% | 97 |
| Mar 24, 2026 | 26.20 | 26.20 | 26.20 | 25.95 | 25.95 | 8.85% | 441 |
| Mar 19, 2026 | 26.21 | 26.21 | 22.50 | 23.84 | 23.84 | - | 18 |
| Mar 18, 2026 | 21.60 | 26.21 | 21.60 | 23.84 | 23.84 | - | 62 |
| Mar 17, 2026 | 26.20 | 26.20 | 26.20 | 23.84 | 23.84 | - | 10 |
| Mar 13, 2026 | 23.84 | 23.85 | 23.84 | 23.84 | 23.84 | 9.96% | 684 |
| Mar 12, 2026 | 25.40 | 25.41 | 21.25 | 21.68 | 21.68 | -6.15% | 1,020 |
| Mar 11, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 10.00% | 12 |
| Mar 10, 2026 | 19.00 | 19.00 | 19.00 | 21.00 | 21.00 | - | 268 |
| Mar 9, 2026 | 18.90 | 18.90 | 18.90 | 21.00 | 21.00 | - | 7 |
| Mar 2, 2026 | 18.90 | 18.90 | 18.90 | 21.00 | 21.00 | - | 74 |
| Feb 27, 2026 | 18.00 | 21.01 | 18.00 | 21.00 | 21.00 | 9.95% | 2,135 |
| Feb 26, 2026 | 18.00 | 18.00 | 18.00 | 19.10 | 19.10 | - | 50 |
| Feb 24, 2026 | 20.89 | 20.89 | 20.54 | 19.10 | 19.10 | - | 103 |
| Feb 23, 2026 | 19.10 | 21.00 | 19.10 | 19.10 | 19.10 | - | 124 |