Atlas Insurance Limited (PSX:ATIL)
Pakistan · Delayed Price · Currency is PKR 85.20
-0.79 (-0.92%)
At close: Aug 1, 2025
Atlas Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 59.00 | 61.98 | 58.58 | 61.64 | 61.64 | 2.73% | 5,513 |
| Jun 30, 2025 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 10,641 |
| Jun 27, 2025 | 60.90 | 60.90 | 60.00 | 60.00 | 60.00 | 1.69% | 1,842 |
| Jun 26, 2025 | 59.00 | 60.22 | 59.00 | 59.00 | 59.00 | -2.03% | 31,363 |
| Jun 25, 2025 | 59.98 | 60.95 | 59.98 | 60.22 | 60.22 | 2.75% | 3,401 |
| Jun 24, 2025 | 61.00 | 61.00 | 58.51 | 58.61 | 58.61 | 0.19% | 1,351 |
| Jun 23, 2025 | 58.50 | 58.56 | 58.50 | 58.50 | 58.50 | -2.34% | 10,316 |
| Jun 20, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | 1 |
| Jun 18, 2025 | 58.20 | 59.90 | 57.56 | 59.90 | 59.90 | - | 4,410 |
| Jun 17, 2025 | 60.00 | 60.00 | 59.90 | 59.90 | 59.90 | 0.13% | 14,583 |
| Jun 16, 2025 | 59.00 | 60.00 | 58.11 | 59.82 | 59.82 | -0.40% | 892 |
| Jun 13, 2025 | 59.00 | 60.50 | 55.00 | 60.06 | 60.06 | 0.10% | 1,180 |
| Jun 12, 2025 | 60.00 | 60.50 | 59.80 | 60.00 | 60.00 | 0.38% | 22,296 |
| Jun 11, 2025 | 59.50 | 59.99 | 59.50 | 59.77 | 59.77 | 1.20% | 9,802 |
| Jun 10, 2025 | 59.00 | 59.88 | 59.00 | 59.06 | 59.06 | 0.10% | 30,380 |
| Jun 5, 2025 | 59.00 | 59.00 | 58.05 | 59.00 | 59.00 | 1.11% | 2,120 |
| Jun 4, 2025 | 58.30 | 59.45 | 58.30 | 58.35 | 58.35 | 0.60% | 10,946 |
| Jun 3, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -1.69% | 1,619 |
| Jun 2, 2025 | 58.50 | 59.50 | 58.50 | 59.00 | 59.00 | 2.43% | 9,411 |
| May 30, 2025 | 58.00 | 58.50 | 57.60 | 57.60 | 57.60 | -0.69% | 6,536 |
| May 29, 2025 | 58.00 | 58.50 | 57.51 | 58.00 | 58.00 | - | 10,443 |
| May 27, 2025 | 58.00 | 58.49 | 57.92 | 58.00 | 58.00 | -0.67% | 1,550 |
| May 26, 2025 | 58.49 | 58.49 | 58.39 | 58.39 | 58.39 | 1.76% | 779 |
| May 23, 2025 | 58.00 | 58.50 | 57.20 | 57.38 | 57.38 | -1.58% | 6,068 |
| May 22, 2025 | 57.50 | 58.49 | 57.50 | 58.30 | 58.30 | -1.14% | 1,738 |
| May 21, 2025 | 58.99 | 58.99 | 58.48 | 58.97 | 58.97 | 0.92% | 711 |
| May 20, 2025 | 59.99 | 59.99 | 56.52 | 58.43 | 58.43 | -0.12% | 15,652 |