Atlas Insurance Limited (PSX:ATIL)
Pakistan · Delayed Price · Currency is PKR 77.51
-1.09 (-1.39%)
At close: Aug 20, 2026
Atlas Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 78.52 | 79.84 | 77.51 | 77.51 | 77.51 | -1.39% | 26,786 |
| Aug 19, 2026 | 78.07 | 79.90 | 78.07 | 78.60 | 78.60 | 0.26% | 50,357 |
| Aug 18, 2026 | 78.02 | 78.47 | 78.00 | 78.40 | 78.40 | 0.37% | 8,818 |
| Aug 17, 2026 | 78.00 | 78.90 | 78.00 | 78.11 | 78.11 | -0.20% | 1,522 |
| Aug 13, 2026 | 79.00 | 79.00 | 77.07 | 78.27 | 78.27 | -0.92% | 22,722 |
| Aug 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.65% | 377 |
| Aug 11, 2026 | 79.78 | 79.78 | 77.75 | 78.49 | 78.49 | -0.63% | 6,110 |
| Aug 10, 2026 | 79.75 | 79.75 | 78.05 | 78.99 | 78.99 | 0.13% | 5,083 |
| Aug 7, 2026 | 77.05 | 79.00 | 77.05 | 78.89 | 78.89 | 1.14% | 1,158 |
| Aug 6, 2026 | 78.00 | 79.00 | 77.21 | 78.00 | 78.00 | 0.06% | 8,096 |
| Aug 5, 2026 | 77.06 | 78.99 | 77.06 | 77.95 | 77.95 | 0.01% | 3,149 |
| Aug 4, 2026 | 77.93 | 77.94 | 77.50 | 77.94 | 77.94 | 1.00% | 10,325 |
| Aug 3, 2026 | 77.03 | 78.00 | 77.03 | 77.17 | 77.17 | 0.19% | 12,529 |
| Jul 31, 2026 | 77.00 | 79.00 | 76.04 | 77.02 | 77.02 | 0.50% | 23,920 |
| Jul 30, 2026 | 78.00 | 78.00 | 76.20 | 76.64 | 76.64 | -1.68% | 3,963 |
| Jul 29, 2026 | 77.03 | 78.00 | 77.03 | 77.95 | 77.95 | -0.06% | 7,821 |
| Jul 28, 2026 | 77.01 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 22,505 |
| Jul 27, 2026 | 78.00 | 78.00 | 76.57 | 77.00 | 77.00 | 0.01% | 17,913 |
| Jul 24, 2026 | 76.02 | 77.00 | 76.01 | 76.99 | 76.99 | 1.28% | 38,229 |
| Jul 23, 2026 | 77.00 | 80.00 | 76.00 | 76.02 | 76.02 | 0.03% | 34,463 |
| Jul 22, 2026 | 75.85 | 76.44 | 75.75 | 76.00 | 76.00 | 0.20% | 2,383 |
| Jul 21, 2026 | 76.98 | 76.98 | 75.69 | 75.85 | 75.85 | 0.33% | 2,128 |
| Jul 20, 2026 | 75.50 | 76.20 | 75.03 | 75.60 | 75.60 | -1.12% | 2,318 |
| Jul 17, 2026 | 75.51 | 76.98 | 75.50 | 76.46 | 76.46 | 1.15% | 13,410 |
| Jul 16, 2026 | 76.50 | 76.50 | 75.56 | 75.59 | 75.59 | 0.12% | 31,920 |
| Jul 15, 2026 | 75.98 | 76.00 | 75.50 | 75.50 | 75.50 | -0.05% | 14,010 |
| Jul 14, 2026 | 75.50 | 76.30 | 75.01 | 75.54 | 75.54 | -0.47% | 9,811 |
| Jul 13, 2026 | 76.89 | 76.98 | 75.05 | 75.90 | 75.90 | 0.13% | 6,268 |
| Jul 10, 2026 | 76.00 | 76.45 | 75.01 | 75.80 | 75.80 | 0.20% | 4,795 |
| Jul 9, 2026 | 76.50 | 76.70 | 75.50 | 75.65 | 75.65 | 0.76% | 13,458 |
| Jul 8, 2026 | 75.50 | 76.60 | 75.03 | 75.08 | 75.08 | -1.22% | 16,067 |
| Jul 7, 2026 | 76.62 | 76.98 | 75.52 | 76.01 | 76.01 | -0.80% | 12,972 |
| Jul 6, 2026 | 75.52 | 76.97 | 75.52 | 76.62 | 76.62 | 0.91% | 1,335 |
| Jul 3, 2026 | 74.52 | 76.75 | 74.51 | 75.93 | 75.93 | - | 4,716 |
| Jul 2, 2026 | 75.29 | 76.05 | 75.00 | 75.93 | 75.93 | 0.85% | 59,813 |
| Jul 1, 2026 | 74.58 | 75.50 | 74.20 | 75.29 | 75.29 | 0.95% | 480,958 |
| Jun 30, 2026 | 74.03 | 75.88 | 74.03 | 74.58 | 74.58 | -0.55% | 11,429 |
| Jun 29, 2026 | 74.05 | 75.00 | 73.95 | 74.99 | 74.99 | 1.27% | 64,103 |
| Jun 24, 2026 | 75.74 | 75.74 | 74.00 | 74.05 | 74.05 | -0.60% | 10,377 |
| Jun 23, 2026 | 74.03 | 75.00 | 73.82 | 74.50 | 74.50 | -0.33% | 55,840 |
| Jun 22, 2026 | 76.00 | 76.00 | 74.00 | 74.75 | 74.75 | -0.05% | 31,955 |
| Jun 19, 2026 | 75.24 | 76.00 | 73.25 | 74.79 | 74.79 | 0.39% | 13,443 |
| Jun 18, 2026 | 74.99 | 75.00 | 74.40 | 74.50 | 74.50 | -0.07% | 11,188 |
| Jun 17, 2026 | 75.00 | 75.00 | 74.50 | 74.55 | 74.55 | 0.07% | 5,863 |
| Jun 16, 2026 | 75.00 | 75.00 | 74.02 | 74.50 | 74.50 | -0.32% | 15,718 |
| Jun 15, 2026 | 73.51 | 74.78 | 73.51 | 74.74 | 74.74 | 0.12% | 17,188 |
| Jun 12, 2026 | 74.00 | 74.98 | 74.00 | 74.65 | 74.65 | -0.17% | 1,878 |
| Jun 11, 2026 | 73.51 | 74.98 | 73.51 | 74.78 | 74.78 | - | 6 |
| Jun 10, 2026 | 74.91 | 74.91 | 73.50 | 74.78 | 74.78 | -0.19% | 2,167 |
| Jun 9, 2026 | 74.50 | 75.00 | 74.00 | 74.92 | 74.92 | 0.86% | 16,504 |