Atlas Insurance Limited (PSX:ATIL)
Pakistan · Delayed Price · Currency is PKR 83.01
-0.73 (-0.87%)
At close: Oct 21, 2025
Atlas Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 87.85 | 87.85 | 82.92 | 83.01 | 83.01 | -0.87% | 45,508 |
| Oct 20, 2025 | 85.60 | 88.80 | 82.25 | 83.74 | 83.74 | -2.49% | 33,692 |
| Oct 17, 2025 | 86.55 | 88.90 | 85.50 | 85.88 | 85.88 | -1.29% | 101,049 |
| Oct 16, 2025 | 86.87 | 90.00 | 86.86 | 87.00 | 87.00 | 0.27% | 22,722 |
| Oct 15, 2025 | 95.01 | 96.99 | 86.20 | 86.77 | 86.77 | -8.15% | 240,293 |
| Oct 14, 2025 | 89.90 | 95.28 | 89.80 | 94.47 | 94.47 | 9.06% | 537,161 |
| Oct 13, 2025 | 87.35 | 89.90 | 85.25 | 86.62 | 86.62 | -0.84% | 12,583 |
| Oct 10, 2025 | 86.06 | 94.00 | 85.10 | 87.35 | 87.35 | -4.41% | 12,612 |
| Oct 9, 2025 | 95.50 | 96.00 | 90.60 | 91.38 | 91.38 | -1.38% | 12,301 |
| Oct 8, 2025 | 92.53 | 94.05 | 92.50 | 92.66 | 92.66 | 0.14% | 3,496 |
| Oct 7, 2025 | 92.05 | 94.50 | 91.70 | 92.53 | 92.53 | -2.10% | 6,778 |
| Oct 6, 2025 | 99.00 | 100.00 | 94.50 | 94.51 | 94.51 | -1.51% | 72,995 |
| Oct 3, 2025 | 90.00 | 99.74 | 89.00 | 95.96 | 95.96 | 4.30% | 24,678 |
| Oct 2, 2025 | 92.90 | 93.00 | 90.21 | 92.00 | 92.00 | 0.02% | 46,513 |
| Oct 1, 2025 | 94.88 | 94.95 | 91.15 | 91.98 | 91.98 | -2.07% | 11,149 |
| Sep 30, 2025 | 89.00 | 95.90 | 89.00 | 93.92 | 93.92 | 4.88% | 49,360 |
| Sep 29, 2025 | 88.43 | 91.90 | 86.50 | 89.55 | 89.55 | 0.07% | 14,637 |
| Sep 26, 2025 | 89.50 | 91.99 | 86.36 | 89.49 | 89.49 | 2.60% | 20,279 |
| Sep 25, 2025 | 90.99 | 90.99 | 86.10 | 87.22 | 87.22 | -4.66% | 14,538 |
| Sep 24, 2025 | 105.00 | 111.80 | 91.48 | 91.48 | 91.48 | -10.00% | 504,754 |
| Sep 23, 2025 | 95.50 | 101.64 | 95.30 | 101.64 | 101.64 | 10.00% | 581,924 |
| Sep 22, 2025 | 84.45 | 92.40 | 79.10 | 92.40 | 92.40 | 10.00% | 199,683 |
| Sep 19, 2025 | 84.99 | 84.99 | 80.00 | 84.00 | 84.00 | 2.63% | 2,352 |
| Sep 18, 2025 | 80.00 | 83.50 | 80.00 | 81.85 | 81.85 | 2.30% | 4,015 |
| Sep 17, 2025 | 80.21 | 80.50 | 79.05 | 80.01 | 80.01 | -0.25% | 7,106 |
| Sep 16, 2025 | 79.50 | 80.50 | 79.00 | 80.21 | 80.21 | 0.26% | 10,830 |
| Sep 15, 2025 | 80.00 | 80.00 | 79.51 | 80.00 | 80.00 | 0.63% | 2,900 |
| Sep 12, 2025 | 79.51 | 79.53 | 79.00 | 79.50 | 79.50 | 0.61% | 12,090 |
| Sep 11, 2025 | 79.93 | 80.00 | 78.02 | 79.02 | 79.02 | 0.03% | 362,368 |
| 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 |