Askari Life Assurance Company Limited (PSX:ALAC)
Pakistan
· Delayed Price · Currency is PKR 11.53
-0.15 (-1.28%)
At close: Dec 5, 2025
PSX:ALAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 14.50 | 14.75 | 13.80 | 13.84 | 13.84 | -2.95% | 1,551,342 |
| Oct 13, 2025 | 14.00 | 15.20 | 13.60 | 14.26 | 14.26 | 2.44% | 4,800,543 |
| Oct 10, 2025 | 13.01 | 14.39 | 12.71 | 13.92 | 13.92 | 6.42% | 3,007,805 |
| Oct 9, 2025 | 13.11 | 13.45 | 12.95 | 13.08 | 13.08 | -1.88% | 851,352 |
| Oct 8, 2025 | 13.83 | 13.83 | 13.29 | 13.33 | 13.33 | -2.91% | 859,131 |
| Oct 7, 2025 | 14.20 | 14.20 | 13.70 | 13.73 | 13.73 | -1.65% | 797,099 |
| Oct 6, 2025 | 14.20 | 14.39 | 13.81 | 13.96 | 13.96 | -1.20% | 1,664,918 |
| Oct 3, 2025 | 13.91 | 14.88 | 13.90 | 14.13 | 14.13 | 1.51% | 1,570,111 |
| Oct 2, 2025 | 14.00 | 14.28 | 13.86 | 13.92 | 13.92 | -1.21% | 1,246,893 |
| Oct 1, 2025 | 14.95 | 15.19 | 13.90 | 14.09 | 14.09 | -5.63% | 3,437,606 |
| Sep 30, 2025 | 15.17 | 15.35 | 14.75 | 14.93 | 14.93 | -1.71% | 2,810,948 |
| Sep 29, 2025 | 17.15 | 17.20 | 15.17 | 15.19 | 15.19 | -9.91% | 11,632,900 |
| Sep 26, 2025 | 17.20 | 17.50 | 16.60 | 16.86 | 16.86 | 0.36% | 1,494,566 |
| Sep 25, 2025 | 17.90 | 17.98 | 16.55 | 16.80 | 16.80 | -4.65% | 3,048,372 |
| Sep 24, 2025 | 18.52 | 19.45 | 17.02 | 17.62 | 17.62 | -4.81% | 6,224,657 |
| Sep 23, 2025 | 18.51 | 18.51 | 17.51 | 18.51 | 18.51 | 9.98% | 9,239,857 |
| Sep 22, 2025 | 16.83 | 16.83 | 16.45 | 16.83 | 16.83 | 10.00% | 1,764,998 |
| Sep 19, 2025 | 16.72 | 16.72 | 15.05 | 15.30 | 15.30 | -8.49% | 3,298,516 |
| Sep 18, 2025 | 16.75 | 17.60 | 16.50 | 16.72 | 16.72 | 1.09% | 4,862,986 |
| Sep 17, 2025 | 15.27 | 16.54 | 14.39 | 16.54 | 16.54 | 9.97% | 9,332,170 |
| Sep 16, 2025 | 15.04 | 15.04 | 14.16 | 15.04 | 15.04 | 10.02% | 8,107,535 |
| Sep 15, 2025 | 12.74 | 13.67 | 12.59 | 13.67 | 13.67 | 9.98% | 10,335,660 |
| Sep 12, 2025 | 12.20 | 12.80 | 12.15 | 12.43 | 12.43 | 2.98% | 4,742,485 |
| Sep 11, 2025 | 12.10 | 12.30 | 11.70 | 12.07 | 12.07 | 2.20% | 1,427,565 |
| Sep 10, 2025 | 12.00 | 12.39 | 11.70 | 11.81 | 11.81 | -1.83% | 850,859 |
| Sep 9, 2025 | 12.61 | 12.61 | 11.95 | 12.03 | 12.03 | -3.06% | 1,341,728 |
| Sep 8, 2025 | 12.99 | 13.00 | 12.16 | 12.41 | 12.41 | 2.22% | 7,122,199 |
| Sep 5, 2025 | 11.35 | 12.14 | 11.35 | 12.14 | 12.14 | 9.96% | 4,814,329 |
| Sep 4, 2025 | 11.12 | 11.35 | 10.88 | 11.04 | 11.04 | -0.72% | 679,285 |
| Sep 3, 2025 | 11.90 | 11.90 | 11.01 | 11.12 | 11.12 | -4.63% | 1,321,225 |
| Sep 2, 2025 | 12.50 | 12.88 | 11.21 | 11.66 | 11.66 | -4.03% | 4,876,496 |
| Sep 1, 2025 | 11.20 | 12.23 | 11.00 | 12.15 | 12.15 | 9.26% | 12,319,680 |
| Aug 29, 2025 | 10.20 | 11.12 | 10.20 | 11.12 | 11.12 | 9.99% | 5,030,144 |
| Aug 28, 2025 | 9.90 | 10.33 | 9.90 | 10.11 | 10.11 | 1.20% | 718,976 |
| Aug 27, 2025 | 10.18 | 10.80 | 9.70 | 9.99 | 9.99 | -1.67% | 4,222,937 |
| Aug 26, 2025 | 10.48 | 10.49 | 9.86 | 10.16 | 10.16 | 3.04% | 2,075,211 |
| Aug 25, 2025 | 8.92 | 9.86 | 8.92 | 9.86 | 9.86 | 11.29% | 1,636,720 |
| Aug 22, 2025 | 8.95 | 9.00 | 8.51 | 8.86 | 8.86 | 1.61% | 761,934 |
| Aug 21, 2025 | 9.25 | 9.39 | 8.60 | 8.72 | 8.72 | -5.63% | 999,545 |
| Aug 20, 2025 | 9.31 | 9.45 | 9.21 | 9.24 | 9.24 | -0.54% | 400,178 |
| Aug 19, 2025 | 9.32 | 9.40 | 9.25 | 9.29 | 9.29 | -0.21% | 293,308 |
| Aug 18, 2025 | 9.50 | 9.55 | 9.22 | 9.31 | 9.31 | -1.17% | 331,438 |
| Aug 15, 2025 | 9.59 | 9.69 | 9.30 | 9.42 | 9.42 | -0.84% | 395,124 |
| Aug 13, 2025 | 9.60 | 10.11 | 9.41 | 9.50 | 9.50 | 2.37% | 2,346,260 |
| Aug 12, 2025 | 9.57 | 9.70 | 9.22 | 9.28 | 9.28 | -1.07% | 744,850 |
| Aug 11, 2025 | 9.54 | 9.60 | 9.31 | 9.38 | 9.38 | -1.16% | 273,203 |
| Aug 8, 2025 | 9.87 | 9.89 | 9.40 | 9.49 | 9.49 | -3.85% | 467,460 |
| Aug 7, 2025 | 10.25 | 10.25 | 9.70 | 9.87 | 9.87 | -2.47% | 969,945 |
| Aug 6, 2025 | 10.06 | 10.79 | 10.02 | 10.12 | 10.12 | 0.60% | 4,609,268 |
| Aug 5, 2025 | 9.44 | 10.10 | 9.05 | 10.06 | 10.06 | 10.55% | 3,608,491 |
| Aug 4, 2025 | 9.01 | 9.29 | 9.00 | 9.10 | 9.10 | 1.22% | 624,587 |
| Aug 1, 2025 | 9.69 | 9.69 | 8.90 | 8.99 | 8.99 | -5.96% | 1,176,736 |
| Jul 31, 2025 | 9.30 | 9.89 | 9.30 | 9.56 | 9.56 | 1.92% | 2,133,921 |
| Jul 30, 2025 | 9.78 | 9.85 | 9.25 | 9.38 | 9.38 | -2.09% | 1,741,595 |
| Jul 29, 2025 | 10.17 | 10.75 | 9.38 | 9.58 | 9.58 | -5.99% | 6,010,541 |
| Jul 28, 2025 | 10.70 | 11.00 | 10.17 | 10.19 | 10.19 | -9.82% | 12,158,320 |
| Jul 25, 2025 | 12.10 | 13.10 | 11.30 | 11.30 | 11.30 | -9.96% | 10,622,080 |
| Jul 24, 2025 | 14.25 | 14.74 | 12.55 | 12.55 | 12.55 | -9.97% | 13,922,470 |
| Jul 23, 2025 | 13.16 | 13.94 | 12.00 | 13.94 | 13.94 | 10.02% | 15,732,350 |
| Jul 22, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 9.98% | 1,958,535 |
| Jul 21, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 10.03% | 3,119,111 |
| Jul 18, 2025 | 10.47 | 10.47 | 10.01 | 10.47 | 10.47 | 10.56% | 9,132,480 |