Atlas Insurance Limited (PSX:ATIL)
Pakistan · Delayed Price · Currency is PKR 75.50
+1.35 (1.82%)
At close: Mar 19, 2026
Atlas Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 76.90 | 76.90 | 72.50 | 75.50 | 75.50 | 1.82% | 46,329 |
| Mar 18, 2026 | 72.11 | 74.25 | 72.10 | 74.15 | 74.15 | 2.09% | 24,959 |
| Mar 17, 2026 | 72.50 | 73.85 | 70.62 | 72.63 | 72.63 | 0.74% | 4,256 |
| Mar 16, 2026 | 70.50 | 73.95 | 70.50 | 72.10 | 72.10 | -3.03% | 9,807 |
| Mar 13, 2026 | 73.89 | 74.99 | 72.05 | 74.35 | 74.35 | 0.83% | 5,001 |
| Mar 12, 2026 | 72.50 | 74.00 | 72.50 | 73.74 | 73.74 | 1.01% | 22,813 |
| Mar 11, 2026 | 74.00 | 74.00 | 72.50 | 73.00 | 73.00 | 0.22% | 2,148 |
| Mar 10, 2026 | 72.00 | 72.99 | 69.27 | 72.84 | 72.84 | 5.34% | 23,454 |
| Mar 9, 2026 | 69.20 | 69.99 | 67.75 | 69.15 | 69.15 | -3.68% | 24,994 |
| Mar 6, 2026 | 73.00 | 73.99 | 71.10 | 71.79 | 71.79 | -1.37% | 7,715 |
| Mar 5, 2026 | 71.00 | 73.00 | 70.50 | 72.79 | 72.79 | 4.27% | 22,704 |
| Mar 4, 2026 | 73.00 | 73.00 | 69.00 | 69.81 | 69.81 | -0.29% | 30,494 |
| Mar 3, 2026 | 73.35 | 73.35 | 69.00 | 70.01 | 70.01 | 2.25% | 46,827 |
| Mar 2, 2026 | 70.00 | 74.90 | 68.02 | 68.47 | 68.47 | -9.41% | 48,549 |
| Feb 27, 2026 | 77.99 | 77.99 | 72.26 | 75.58 | 75.58 | -1.56% | 137,800 |
| Feb 26, 2026 | 75.00 | 78.99 | 70.00 | 76.78 | 76.78 | 3.02% | 396,852 |
| Feb 25, 2026 | 77.79 | 77.79 | 74.12 | 74.53 | 74.53 | -1.26% | 6,657 |
| Feb 24, 2026 | 77.90 | 77.90 | 73.25 | 75.48 | 75.48 | -0.51% | 6,947 |
| Feb 23, 2026 | 78.05 | 78.05 | 75.10 | 75.87 | 75.87 | -2.73% | 15,950 |
| Feb 20, 2026 | 79.00 | 79.00 | 77.39 | 78.00 | 78.00 | -1.27% | 27,207 |
| Feb 19, 2026 | 79.99 | 80.00 | 79.00 | 79.00 | 79.00 | - | 26,170 |
| Feb 18, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 12,566 |
| Feb 17, 2026 | 78.50 | 79.50 | 78.50 | 79.00 | 79.00 | 1.00% | 62,119 |
| Feb 16, 2026 | 79.06 | 79.50 | 77.00 | 78.22 | 78.22 | -1.02% | 67,155 |
| Feb 13, 2026 | 79.00 | 79.99 | 79.00 | 79.03 | 79.03 | 0.03% | 47,494 |
| Feb 12, 2026 | 80.99 | 80.99 | 79.00 | 79.01 | 79.01 | - | 42,266 |
| Feb 11, 2026 | 79.25 | 80.00 | 79.00 | 79.01 | 79.01 | -0.04% | 8,469 |
| Feb 10, 2026 | 79.50 | 79.95 | 79.00 | 79.04 | 79.04 | -0.08% | 7,481 |
| Feb 9, 2026 | 79.00 | 80.00 | 79.00 | 79.10 | 79.10 | -0.25% | 8,504 |
| Feb 6, 2026 | 78.50 | 79.50 | 78.50 | 79.30 | 79.30 | -0.21% | 14,935 |
| Feb 4, 2026 | 79.00 | 79.50 | 78.50 | 79.47 | 79.47 | 1.70% | 24,260 |
| Feb 3, 2026 | 78.13 | 79.87 | 78.11 | 78.14 | 78.14 | 0.09% | 10,583 |
| Feb 2, 2026 | 78.92 | 79.90 | 78.01 | 78.07 | 78.07 | -0.98% | 18,753 |
| Jan 30, 2026 | 78.42 | 79.99 | 78.11 | 78.84 | 78.84 | 0.54% | 8,501 |
| Jan 29, 2026 | 79.06 | 79.50 | 78.40 | 78.42 | 78.42 | -2.01% | 40,669 |
| Jan 28, 2026 | 79.00 | 80.79 | 79.00 | 80.03 | 80.03 | 0.05% | 7,820 |
| Jan 27, 2026 | 79.50 | 80.00 | 78.75 | 79.99 | 79.99 | -0.04% | 82,783 |
| Jan 26, 2026 | 81.01 | 81.60 | 79.11 | 80.02 | 80.02 | -1.51% | 36,907 |
| Jan 23, 2026 | 82.84 | 82.84 | 80.10 | 81.25 | 81.25 | -0.77% | 35,143 |
| Jan 22, 2026 | 81.25 | 81.93 | 81.20 | 81.88 | 81.88 | 0.50% | 33,401 |
| Jan 21, 2026 | 81.00 | 81.95 | 80.20 | 81.47 | 81.47 | 1.77% | 91,289 |
| Jan 20, 2026 | 80.00 | 80.50 | 79.01 | 80.05 | 80.05 | 0.13% | 35,467 |
| Jan 19, 2026 | 78.05 | 80.39 | 78.05 | 79.95 | 79.95 | 1.95% | 136,657 |
| Jan 16, 2026 | 78.85 | 78.89 | 78.11 | 78.42 | 78.42 | 0.49% | 44,625 |
| Jan 15, 2026 | 77.50 | 78.50 | 77.50 | 78.04 | 78.04 | -0.45% | 94,138 |
| Jan 14, 2026 | 78.90 | 78.90 | 78.00 | 78.39 | 78.39 | 0.17% | 46,436 |
| Jan 13, 2026 | 79.44 | 79.44 | 78.00 | 78.26 | 78.26 | -0.71% | 137,437 |
| Jan 12, 2026 | 78.20 | 79.50 | 78.05 | 78.82 | 78.82 | 0.81% | 441,760 |
| Jan 9, 2026 | 78.00 | 78.88 | 77.61 | 78.19 | 78.19 | 0.40% | 169,912 |
| Jan 8, 2026 | 77.00 | 79.40 | 76.51 | 77.88 | 77.88 | 1.62% | 588,624 |