Askari Life Assurance Company Limited (PSX:ALAC)
Pakistan
· Delayed Price · Currency is PKR 11.43
+0.73 (6.82%)
At close: Mar 5, 2026
PSX:ALAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.70 | 11.48 | 10.50 | 11.43 | 11.43 | 6.82% | 108,608 |
| Mar 4, 2026 | 10.75 | 10.85 | 10.68 | 10.70 | 10.70 | 2.69% | 36,520 |
| Mar 3, 2026 | 10.80 | 10.80 | 9.90 | 10.42 | 10.42 | -3.96% | 269,541 |
| Mar 2, 2026 | 11.16 | 13.25 | 10.85 | 10.85 | 10.85 | -10.03% | 124,259 |
| Feb 27, 2026 | 12.89 | 12.89 | 12.00 | 12.06 | 12.06 | -4.74% | 193,003 |
| Feb 26, 2026 | 12.50 | 12.85 | 12.01 | 12.66 | 12.66 | -0.78% | 160,925 |
| Feb 25, 2026 | 12.50 | 13.40 | 12.50 | 12.76 | 12.76 | -1.16% | 28,583 |
| Feb 24, 2026 | 12.40 | 13.09 | 11.71 | 12.91 | 12.91 | 0.86% | 307,300 |
| Feb 23, 2026 | 13.00 | 13.30 | 12.05 | 12.80 | 12.80 | -1.54% | 107,381 |
| Feb 20, 2026 | 12.82 | 13.20 | 12.40 | 13.00 | 13.00 | -0.46% | 87,534 |
| Feb 19, 2026 | 13.81 | 13.98 | 12.66 | 13.06 | 13.06 | -6.31% | 105,501 |
| Feb 18, 2026 | 14.97 | 15.65 | 13.82 | 13.94 | 13.94 | -3.40% | 396,734 |
| Feb 17, 2026 | 14.74 | 14.99 | 14.05 | 14.43 | 14.43 | -0.89% | 86,890 |
| Feb 16, 2026 | 14.90 | 15.00 | 14.06 | 14.56 | 14.56 | -5.02% | 190,930 |
| Feb 13, 2026 | 15.40 | 15.67 | 14.35 | 15.33 | 15.33 | 1.79% | 1,691,814 |
| Feb 12, 2026 | 13.79 | 15.17 | 13.79 | 15.06 | 15.06 | 9.21% | 1,687,713 |
| Feb 11, 2026 | 13.39 | 13.84 | 13.39 | 13.79 | 13.79 | 2.99% | 309,057 |
| Feb 10, 2026 | 13.88 | 13.88 | 13.01 | 13.39 | 13.39 | -3.67% | 139,034 |
| Feb 9, 2026 | 14.12 | 14.12 | 13.86 | 13.90 | 13.90 | 0.51% | 28,600 |
| Feb 6, 2026 | 14.79 | 14.79 | 13.01 | 13.83 | 13.83 | -1.21% | 147,413 |
| Feb 4, 2026 | 14.19 | 14.19 | 13.80 | 14.00 | 14.00 | -0.36% | 121,473 |
| Feb 3, 2026 | 14.19 | 14.22 | 13.90 | 14.05 | 14.05 | 1.01% | 175,271 |
| Feb 2, 2026 | 14.00 | 14.25 | 13.70 | 13.91 | 13.91 | -0.64% | 85,683 |
| Jan 30, 2026 | 14.15 | 14.50 | 13.25 | 14.00 | 14.00 | - | 798,386 |
| Jan 29, 2026 | 14.40 | 14.65 | 13.81 | 14.00 | 14.00 | -3.11% | 179,242 |
| Jan 28, 2026 | 15.19 | 15.19 | 14.12 | 14.45 | 14.45 | -4.05% | 538,096 |
| Jan 27, 2026 | 15.48 | 15.59 | 14.61 | 15.06 | 15.06 | -1.89% | 497,470 |
| Jan 26, 2026 | 15.50 | 15.80 | 15.30 | 15.35 | 15.35 | -1.85% | 88,574 |
| Jan 23, 2026 | 15.00 | 15.85 | 15.00 | 15.64 | 15.64 | 4.06% | 871,056 |
| Jan 22, 2026 | 15.49 | 15.60 | 15.00 | 15.03 | 15.03 | -2.21% | 185,894 |
| Jan 21, 2026 | 15.82 | 15.95 | 15.10 | 15.37 | 15.37 | -3.09% | 1,101,761 |
| Jan 20, 2026 | 16.30 | 16.30 | 15.80 | 15.86 | 15.86 | -2.04% | 1,451,821 |
| Jan 19, 2026 | 16.25 | 16.40 | 15.60 | 16.19 | 16.19 | 0.50% | 840,951 |
| Jan 16, 2026 | 15.78 | 16.50 | 15.51 | 16.11 | 16.11 | 2.42% | 1,609,310 |
| Jan 15, 2026 | 16.39 | 16.50 | 15.20 | 15.73 | 15.73 | -3.02% | 985,388 |
| Jan 14, 2026 | 15.92 | 16.75 | 15.92 | 16.22 | 16.22 | 0.31% | 1,962,095 |
| Jan 13, 2026 | 15.50 | 16.84 | 15.30 | 16.17 | 16.17 | 4.26% | 3,811,775 |
| Jan 12, 2026 | 15.85 | 15.85 | 15.00 | 15.51 | 15.51 | -2.15% | 1,938,690 |
| Jan 9, 2026 | 16.00 | 16.88 | 15.70 | 15.85 | 15.85 | -0.13% | 4,493,050 |
| Jan 8, 2026 | 14.76 | 15.87 | 14.56 | 15.87 | 15.87 | 9.98% | 7,286,343 |
| Jan 7, 2026 | 14.19 | 14.50 | 14.06 | 14.43 | 14.43 | 3.07% | 2,170,134 |
| Jan 6, 2026 | 13.88 | 14.14 | 13.30 | 14.00 | 14.00 | 2.56% | 2,064,156 |
| Jan 5, 2026 | 13.12 | 13.99 | 13.00 | 13.65 | 13.65 | 3.10% | 1,652,660 |
| Jan 2, 2026 | 13.35 | 13.37 | 13.10 | 13.24 | 13.24 | -0.68% | 200,675 |
| Jan 1, 2026 | 13.10 | 13.47 | 13.10 | 13.33 | 13.33 | 1.83% | 346,908 |
| Dec 31, 2025 | 13.31 | 13.50 | 12.90 | 13.09 | 13.09 | -3.04% | 548,851 |
| Dec 30, 2025 | 13.55 | 13.99 | 13.25 | 13.50 | 13.50 | 0.37% | 716,225 |
| Dec 29, 2025 | 12.79 | 13.69 | 12.50 | 13.45 | 13.45 | 7.43% | 1,533,736 |
| Dec 26, 2025 | 13.04 | 13.10 | 12.03 | 12.52 | 12.52 | -3.10% | 462,999 |
| Dec 24, 2025 | 13.35 | 13.45 | 12.80 | 12.92 | 12.92 | -2.71% | 897,524 |
| Dec 23, 2025 | 12.75 | 13.74 | 12.75 | 13.28 | 13.28 | 5.90% | 2,796,075 |
| Dec 22, 2025 | 12.30 | 12.79 | 12.21 | 12.54 | 12.54 | 2.79% | 1,192,187 |
| Dec 19, 2025 | 12.15 | 12.22 | 12.00 | 12.20 | 12.20 | 1.50% | 356,324 |
| Dec 18, 2025 | 12.20 | 12.30 | 12.00 | 12.02 | 12.02 | 0.08% | 569,150 |
| Dec 17, 2025 | 12.22 | 12.39 | 11.96 | 12.01 | 12.01 | -1.31% | 547,261 |
| Dec 16, 2025 | 12.70 | 12.75 | 12.10 | 12.17 | 12.17 | -2.41% | 650,022 |
| Dec 15, 2025 | 12.34 | 12.74 | 12.34 | 12.47 | 12.47 | 1.22% | 615,525 |
| Dec 12, 2025 | 12.35 | 12.50 | 12.15 | 12.32 | 12.32 | 0.90% | 104,787 |
| Dec 11, 2025 | 12.15 | 12.47 | 12.00 | 12.21 | 12.21 | 0.58% | 502,108 |
| Dec 10, 2025 | 11.88 | 12.62 | 11.71 | 12.14 | 12.14 | 2.19% | 658,603 |
| Dec 9, 2025 | 11.58 | 12.00 | 11.58 | 11.88 | 11.88 | 1.28% | 358,145 |
| Dec 8, 2025 | 11.55 | 11.85 | 11.40 | 11.73 | 11.73 | 1.73% | 417,294 |
| Dec 5, 2025 | 11.69 | 11.81 | 11.50 | 11.53 | 11.53 | -1.28% | 249,994 |
| Dec 4, 2025 | 11.61 | 11.89 | 11.61 | 11.68 | 11.68 | -1.02% | 151,353 |
| Dec 3, 2025 | 11.84 | 11.94 | 11.70 | 11.80 | 11.80 | -0.08% | 232,943 |
| Dec 2, 2025 | 12.21 | 12.21 | 11.75 | 11.81 | 11.81 | -2.24% | 227,142 |
| Dec 1, 2025 | 11.85 | 12.20 | 11.85 | 12.08 | 12.08 | 1.77% | 250,349 |
| Nov 28, 2025 | 11.99 | 12.19 | 11.80 | 11.87 | 11.87 | 0.94% | 205,197 |
| Nov 27, 2025 | 11.50 | 11.90 | 11.50 | 11.76 | 11.76 | 0.94% | 178,491 |
| Nov 26, 2025 | 11.79 | 11.99 | 11.00 | 11.65 | 11.65 | -1.77% | 235,256 |
| Nov 25, 2025 | 12.25 | 12.35 | 11.85 | 11.86 | 11.86 | 0.68% | 339,472 |
| Nov 24, 2025 | 11.56 | 12.04 | 11.50 | 11.78 | 11.78 | 1.38% | 239,724 |
| Nov 21, 2025 | 11.76 | 11.82 | 11.50 | 11.62 | 11.62 | -1.19% | 225,969 |
| Nov 20, 2025 | 11.73 | 11.98 | 11.60 | 11.76 | 11.76 | 0.26% | 186,259 |
| Nov 19, 2025 | 11.76 | 12.00 | 11.65 | 11.73 | 11.73 | - | 338,017 |
| Nov 18, 2025 | 12.01 | 12.12 | 11.70 | 11.73 | 11.73 | -1.92% | 481,582 |
| Nov 17, 2025 | 12.10 | 12.35 | 11.90 | 11.96 | 11.96 | -0.33% | 468,732 |
| Nov 14, 2025 | 11.75 | 12.42 | 11.75 | 12.00 | 12.00 | 1.44% | 419,768 |
| Nov 13, 2025 | 11.94 | 12.37 | 11.70 | 11.83 | 11.83 | -0.92% | 382,261 |
| Nov 12, 2025 | 12.02 | 12.45 | 11.90 | 11.94 | 11.94 | -0.50% | 264,931 |
| Nov 11, 2025 | 12.80 | 12.80 | 11.87 | 12.00 | 12.00 | -5.36% | 931,332 |
| Nov 10, 2025 | 12.25 | 13.00 | 12.07 | 12.68 | 12.68 | 5.23% | 1,315,627 |
| Nov 7, 2025 | 12.29 | 13.10 | 11.90 | 12.05 | 12.05 | -0.82% | 4,257,277 |
| Nov 6, 2025 | 11.38 | 12.48 | 11.33 | 12.15 | 12.15 | 6.95% | 1,171,774 |
| Nov 5, 2025 | 11.75 | 11.76 | 11.21 | 11.36 | 11.36 | -3.40% | 603,087 |
| Nov 4, 2025 | 11.85 | 11.96 | 11.61 | 11.76 | 11.76 | -0.68% | 237,090 |
| Nov 3, 2025 | 11.85 | 12.01 | 11.80 | 11.84 | 11.84 | 0.59% | 304,387 |
| Oct 31, 2025 | 11.58 | 12.14 | 11.58 | 11.77 | 11.77 | 0.17% | 298,941 |
| Oct 30, 2025 | 11.85 | 12.20 | 11.66 | 11.75 | 11.75 | -0.42% | 245,987 |
| Oct 29, 2025 | 12.60 | 12.60 | 11.50 | 11.80 | 11.80 | -5.68% | 1,337,705 |
| Oct 28, 2025 | 13.45 | 13.48 | 12.10 | 12.51 | 12.51 | -4.65% | 1,041,018 |
| Oct 27, 2025 | 12.85 | 13.89 | 12.75 | 13.12 | 13.12 | 2.90% | 1,198,397 |
| Oct 24, 2025 | 13.00 | 13.02 | 12.70 | 12.75 | 12.75 | -1.85% | 339,334 |
| Oct 23, 2025 | 12.90 | 13.17 | 12.90 | 12.99 | 12.99 | 0.70% | 386,704 |
| Oct 22, 2025 | 12.95 | 13.30 | 12.85 | 12.90 | 12.90 | -0.39% | 611,144 |
| Oct 21, 2025 | 13.24 | 13.24 | 12.90 | 12.95 | 12.95 | -0.31% | 1,148,407 |
| Oct 20, 2025 | 13.60 | 13.60 | 12.85 | 12.99 | 12.99 | -1.67% | 1,337,353 |
| Oct 17, 2025 | 13.80 | 13.85 | 13.10 | 13.21 | 13.21 | -3.79% | 1,165,391 |
| Oct 16, 2025 | 14.00 | 14.00 | 13.50 | 13.73 | 13.73 | -0.58% | 1,065,379 |
| Oct 15, 2025 | 14.00 | 14.12 | 13.75 | 13.81 | 13.81 | -0.22% | 1,095,044 |