Atlas Insurance Limited (PSX:ATIL)
Pakistan · Delayed Price · Currency is PKR 79.00
+0.96 (1.23%)
At close: Sep 10, 2025
Atlas Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 78.50 | 79.99 | 78.50 | 79.00 | 79.00 | 1.23% | 7,433 |
| Sep 9, 2025 | 78.00 | 80.00 | 76.10 | 78.04 | 78.04 | -1.96% | 4,423 |
| Sep 8, 2025 | 79.00 | 79.95 | 78.00 | 79.60 | 79.60 | 0.76% | 979 |
| Sep 5, 2025 | 78.03 | 80.00 | 72.11 | 79.00 | 79.00 | - | 18,892 |
| Sep 4, 2025 | 81.44 | 81.44 | 80.00 | 79.00 | 79.00 | - | 60 |
| Sep 3, 2025 | 82.00 | 82.00 | 78.25 | 79.00 | 79.00 | -0.63% | 3,154 |
| Sep 2, 2025 | 81.95 | 81.95 | 79.25 | 79.50 | 79.50 | -1.25% | 2,980 |
| Sep 1, 2025 | 82.00 | 82.00 | 79.05 | 80.51 | 80.51 | - | 321 |
| Aug 29, 2025 | 81.00 | 82.99 | 79.50 | 80.51 | 80.51 | 1.91% | 19,830 |
| Aug 28, 2025 | 79.50 | 80.00 | 79.00 | 79.00 | 79.00 | - | 6,590 |
| Aug 27, 2025 | 82.00 | 83.00 | 79.00 | 79.00 | 79.00 | -3.69% | 27,997 |
| Aug 26, 2025 | 80.00 | 83.45 | 80.00 | 82.03 | 82.03 | 2.54% | 13,840 |
| Aug 25, 2025 | 81.50 | 82.00 | 78.01 | 80.00 | 80.00 | -1.23% | 20,259 |
| Aug 22, 2025 | 82.99 | 82.99 | 81.00 | 81.00 | 81.00 | -0.61% | 4,215 |
| Aug 21, 2025 | 84.95 | 84.95 | 80.00 | 81.50 | 81.50 | -1.31% | 19,652 |
| Aug 20, 2025 | 84.00 | 86.00 | 82.50 | 82.58 | 82.58 | -1.07% | 30,297 |
| Aug 19, 2025 | 85.90 | 85.90 | 81.11 | 83.47 | 83.47 | 1.61% | 57,805 |
| Aug 18, 2025 | 86.00 | 86.00 | 82.00 | 82.15 | 82.15 | -3.35% | 4,254 |
| Aug 15, 2025 | 87.00 | 87.00 | 84.05 | 85.00 | 85.00 | 0.97% | 1,555 |
| Aug 13, 2025 | 86.00 | 86.00 | 84.01 | 84.18 | 84.18 | -1.56% | 5,201 |
| Aug 12, 2025 | 87.50 | 87.50 | 85.00 | 85.51 | 85.51 | -0.35% | 8,346 |
| Aug 11, 2025 | 86.60 | 89.00 | 84.12 | 85.81 | 85.81 | -3.99% | 12,704 |
| Aug 8, 2025 | 85.05 | 91.00 | 82.12 | 89.38 | 89.38 | 1.72% | 57,115 |
| Aug 7, 2025 | 85.66 | 88.30 | 78.11 | 87.87 | 87.87 | 2.59% | 47,811 |
| Aug 6, 2025 | 89.00 | 89.00 | 85.25 | 85.65 | 85.65 | -1.81% | 39,321 |
| Aug 5, 2025 | 87.65 | 89.00 | 85.10 | 87.23 | 87.23 | 3.76% | 41,150 |
| Aug 4, 2025 | 86.60 | 86.60 | 84.00 | 84.07 | 84.07 | -1.33% | 1,578 |
| Aug 1, 2025 | 90.01 | 90.01 | 84.99 | 85.20 | 85.20 | -0.92% | 3,136 |
| Jul 31, 2025 | 87.51 | 87.51 | 84.00 | 85.99 | 85.99 | 3.02% | 3,131 |
| Jul 30, 2025 | 90.11 | 91.00 | 83.00 | 83.47 | 83.47 | -8.91% | 36,998 |
| Jul 29, 2025 | 94.00 | 94.00 | 89.50 | 91.63 | 91.63 | -0.42% | 11,810 |
| Jul 28, 2025 | 90.00 | 94.00 | 84.52 | 92.02 | 92.02 | 1.43% | 33,877 |
| Jul 25, 2025 | 85.00 | 91.00 | 85.00 | 90.72 | 90.72 | 3.61% | 19,350 |
| Jul 24, 2025 | 89.00 | 89.00 | 85.05 | 87.56 | 87.56 | -1.74% | 5,330 |
| Jul 23, 2025 | 85.99 | 90.00 | 82.11 | 89.11 | 89.11 | 4.28% | 31,313 |
| Jul 22, 2025 | 89.00 | 89.00 | 82.00 | 85.45 | 85.45 | 1.21% | 7,416 |
| Jul 21, 2025 | 84.00 | 86.50 | 81.05 | 84.43 | 84.43 | 0.45% | 17,012 |
| Jul 18, 2025 | 92.90 | 92.90 | 81.26 | 84.05 | 84.05 | -6.29% | 23,872 |
| Jul 17, 2025 | 94.01 | 94.01 | 86.63 | 89.69 | 89.69 | -4.60% | 78,807 |
| Jul 16, 2025 | 89.89 | 94.01 | 89.89 | 94.01 | 94.01 | 10.00% | 127,134 |
| Jul 15, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | 10.00% | 53,952 |
| Jul 14, 2025 | 70.50 | 77.69 | 70.50 | 77.69 | 77.69 | 10.00% | 61,140 |
| Jul 11, 2025 | 65.60 | 73.50 | 65.00 | 70.63 | 70.63 | 4.67% | 18,675 |
| Jul 10, 2025 | 66.50 | 69.80 | 65.00 | 67.48 | 67.48 | 2.01% | 16,433 |
| Jul 9, 2025 | 65.25 | 66.25 | 65.25 | 66.15 | 66.15 | 1.53% | 6,120 |
| Jul 8, 2025 | 63.00 | 67.74 | 63.00 | 65.15 | 65.15 | 5.59% | 36,963 |
| Jul 7, 2025 | 65.00 | 65.00 | 61.19 | 61.70 | 61.70 | 0.33% | 1,114 |
| Jul 4, 2025 | 61.00 | 62.90 | 61.00 | 61.50 | 61.50 | 0.82% | 21,758 |
| Jul 3, 2025 | 61.00 | 61.00 | 60.51 | 61.00 | 61.00 | 1.36% | 10,652 |
| Jul 2, 2025 | 61.63 | 61.95 | 60.00 | 60.18 | 60.18 | -2.37% | 1,807 |