Atlas Insurance Limited (PSX:ATIL)
Pakistan
· Delayed Price · Currency is PKR 75.72
-0.78 (-1.02%)
At close: Dec 5, 2025
Atlas Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.99 | 78.99 | 75.00 | 75.72 | 75.72 | -1.02% | 60,892 |
| Dec 4, 2025 | 77.65 | 77.65 | 76.29 | 76.50 | 76.50 | 0.39% | 29,347 |
| Dec 3, 2025 | 77.70 | 78.00 | 76.20 | 76.20 | 76.20 | -1.92% | 38,991 |
| Dec 2, 2025 | 79.50 | 79.98 | 77.20 | 77.69 | 77.69 | 0.01% | 16,138 |
| Dec 1, 2025 | 77.51 | 79.78 | 77.02 | 77.68 | 77.68 | -0.37% | 13,171 |
| Nov 28, 2025 | 81.77 | 81.77 | 77.00 | 77.97 | 77.97 | 1.26% | 6,405 |
| Nov 27, 2025 | 78.90 | 78.90 | 77.00 | 77.00 | 77.00 | 1.17% | 851 |
| Nov 26, 2025 | 77.37 | 77.37 | 76.11 | 76.11 | 76.11 | 0.14% | 8,900 |
| Nov 25, 2025 | 78.87 | 78.87 | 76.00 | 76.00 | 76.00 | -1.69% | 5,327 |
| Nov 24, 2025 | 77.75 | 77.75 | 76.50 | 77.31 | 77.31 | - | 282 |
| Nov 21, 2025 | 78.00 | 78.00 | 76.00 | 77.31 | 77.31 | 1.06% | 665 |
| Nov 20, 2025 | 77.00 | 77.00 | 76.00 | 76.50 | 76.50 | -1.15% | 4,555 |
| Nov 19, 2025 | 76.60 | 77.87 | 75.00 | 77.39 | 77.39 | 0.60% | 7,143 |
| Nov 18, 2025 | 77.99 | 77.99 | 76.51 | 76.93 | 76.93 | 2.00% | 1,286 |
| Nov 17, 2025 | 79.97 | 79.97 | 75.06 | 75.42 | 75.42 | -1.82% | 20,086 |
| Nov 14, 2025 | 76.02 | 78.93 | 76.02 | 76.82 | 76.82 | -0.25% | 627 |
| Nov 13, 2025 | 77.52 | 77.52 | 77.00 | 77.01 | 77.01 | -0.19% | 8,552 |
| Nov 12, 2025 | 79.01 | 80.00 | 77.01 | 77.16 | 77.16 | -2.45% | 25,973 |
| Nov 11, 2025 | 80.50 | 80.99 | 77.10 | 79.10 | 79.10 | -2.19% | 3,494 |
| Nov 10, 2025 | 77.16 | 83.00 | 77.00 | 80.87 | 80.87 | 4.81% | 7,854 |
| Nov 7, 2025 | 77.51 | 79.00 | 77.00 | 77.16 | 77.16 | -0.03% | 7,575 |
| Nov 6, 2025 | 80.20 | 80.50 | 77.00 | 77.18 | 77.18 | -4.68% | 47,454 |
| Nov 5, 2025 | 82.00 | 82.00 | 80.00 | 80.97 | 80.97 | -2.43% | 11,542 |
| Nov 4, 2025 | 83.00 | 83.88 | 81.00 | 82.99 | 80.49 | 0.61% | 17,734 |
| Nov 3, 2025 | 81.90 | 84.90 | 81.90 | 82.49 | 80.01 | 0.67% | 27,632 |
| Oct 31, 2025 | 82.48 | 82.48 | 80.53 | 81.94 | 79.47 | 2.34% | 2,665 |
| Oct 30, 2025 | 82.98 | 82.98 | 80.00 | 80.07 | 77.66 | -1.27% | 37,479 |
| Oct 29, 2025 | 81.99 | 82.49 | 80.32 | 81.10 | 78.66 | 1.01% | 6,899 |
| Oct 28, 2025 | 80.50 | 83.97 | 80.00 | 80.29 | 77.87 | 1.54% | 19,316 |
| Oct 27, 2025 | 84.95 | 84.95 | 79.00 | 79.07 | 76.69 | -0.10% | 36,105 |
| Oct 24, 2025 | 83.54 | 83.54 | 79.00 | 79.15 | 76.77 | -1.21% | 55,608 |
| Oct 23, 2025 | 80.07 | 84.78 | 80.00 | 80.12 | 77.71 | 0.12% | 80,965 |
| Oct 22, 2025 | 83.00 | 84.00 | 80.00 | 80.02 | 77.61 | -3.60% | 193,352 |
| Oct 21, 2025 | 87.85 | 87.85 | 82.92 | 83.01 | 80.51 | -0.87% | 45,508 |
| Oct 20, 2025 | 85.60 | 88.80 | 82.25 | 83.74 | 81.22 | -2.49% | 33,692 |
| Oct 17, 2025 | 86.55 | 88.90 | 85.50 | 85.88 | 83.29 | -1.29% | 101,049 |
| Oct 16, 2025 | 86.87 | 90.00 | 86.86 | 87.00 | 84.38 | 0.27% | 22,722 |
| Oct 15, 2025 | 95.01 | 96.99 | 86.20 | 86.77 | 84.16 | -8.15% | 240,293 |
| Oct 14, 2025 | 89.90 | 95.28 | 89.80 | 94.47 | 91.62 | 9.06% | 537,161 |
| Oct 13, 2025 | 87.35 | 89.90 | 85.25 | 86.62 | 84.01 | -0.84% | 12,583 |
| Oct 10, 2025 | 86.06 | 94.00 | 85.10 | 87.35 | 84.72 | -4.41% | 12,612 |
| Oct 9, 2025 | 95.50 | 96.00 | 90.60 | 91.38 | 88.63 | -1.38% | 12,301 |
| Oct 8, 2025 | 92.53 | 94.05 | 92.50 | 92.66 | 89.87 | 0.14% | 3,496 |
| Oct 7, 2025 | 92.05 | 94.50 | 91.70 | 92.53 | 89.74 | -2.10% | 6,778 |
| Oct 6, 2025 | 99.00 | 100.00 | 94.50 | 94.51 | 91.66 | -1.51% | 72,995 |
| Oct 3, 2025 | 90.00 | 99.74 | 89.00 | 95.96 | 93.07 | 4.30% | 24,678 |
| Oct 2, 2025 | 92.90 | 93.00 | 90.21 | 92.00 | 89.23 | 0.02% | 46,513 |
| Oct 1, 2025 | 94.88 | 94.95 | 91.15 | 91.98 | 89.21 | -2.07% | 11,149 |
| Sep 30, 2025 | 89.00 | 95.90 | 89.00 | 93.92 | 91.09 | 4.88% | 49,360 |
| Sep 29, 2025 | 88.43 | 91.90 | 86.50 | 89.55 | 86.85 | 0.07% | 14,637 |
| Sep 26, 2025 | 89.50 | 91.99 | 86.36 | 89.49 | 86.79 | 2.60% | 20,279 |
| Sep 25, 2025 | 90.99 | 90.99 | 86.10 | 87.22 | 84.59 | -4.66% | 14,538 |
| Sep 24, 2025 | 105.00 | 111.80 | 91.48 | 91.48 | 88.72 | -10.00% | 504,754 |
| Sep 23, 2025 | 95.50 | 101.64 | 95.30 | 101.64 | 98.58 | 10.00% | 581,924 |
| Sep 22, 2025 | 84.45 | 92.40 | 79.10 | 92.40 | 89.62 | 10.00% | 199,683 |
| Sep 19, 2025 | 84.99 | 84.99 | 80.00 | 84.00 | 81.47 | 2.63% | 2,352 |
| Sep 18, 2025 | 80.00 | 83.50 | 80.00 | 81.85 | 79.38 | 2.30% | 4,015 |
| Sep 17, 2025 | 80.21 | 80.50 | 79.05 | 80.01 | 77.60 | -0.25% | 7,106 |
| Sep 16, 2025 | 79.50 | 80.50 | 79.00 | 80.21 | 77.79 | 0.26% | 10,830 |
| Sep 15, 2025 | 80.00 | 80.00 | 79.51 | 80.00 | 77.59 | 0.63% | 2,900 |
| Sep 12, 2025 | 79.51 | 79.53 | 79.00 | 79.50 | 77.11 | 0.61% | 12,090 |
| Sep 11, 2025 | 79.93 | 80.00 | 78.02 | 79.02 | 76.64 | 0.03% | 362,368 |
| Sep 10, 2025 | 78.50 | 79.99 | 78.50 | 79.00 | 76.62 | 1.23% | 7,433 |
| Sep 9, 2025 | 78.00 | 80.00 | 76.10 | 78.04 | 75.69 | -1.96% | 4,423 |
| Sep 8, 2025 | 79.00 | 79.95 | 78.00 | 79.60 | 77.20 | 0.76% | 979 |
| Sep 5, 2025 | 78.03 | 80.00 | 72.11 | 79.00 | 76.62 | - | 18,892 |
| Sep 4, 2025 | 81.44 | 81.44 | 80.00 | 79.00 | 76.62 | - | 60 |
| Sep 3, 2025 | 82.00 | 82.00 | 78.25 | 79.00 | 76.62 | -0.63% | 3,154 |
| Sep 2, 2025 | 81.95 | 81.95 | 79.25 | 79.50 | 77.11 | -1.25% | 2,980 |
| Sep 1, 2025 | 82.00 | 82.00 | 79.05 | 80.51 | 78.08 | - | 321 |
| Aug 29, 2025 | 81.00 | 82.99 | 79.50 | 80.51 | 78.08 | 1.91% | 19,830 |
| Aug 28, 2025 | 79.50 | 80.00 | 79.00 | 79.00 | 76.62 | - | 6,590 |
| Aug 27, 2025 | 82.00 | 83.00 | 79.00 | 79.00 | 76.62 | -3.69% | 27,997 |
| Aug 26, 2025 | 80.00 | 83.45 | 80.00 | 82.03 | 79.56 | 2.54% | 13,840 |
| Aug 25, 2025 | 81.50 | 82.00 | 78.01 | 80.00 | 77.59 | -1.23% | 20,259 |
| Aug 22, 2025 | 82.99 | 82.99 | 81.00 | 81.00 | 78.56 | -0.61% | 4,215 |
| Aug 21, 2025 | 84.95 | 84.95 | 80.00 | 81.50 | 79.04 | -1.31% | 19,652 |
| Aug 20, 2025 | 84.00 | 86.00 | 82.50 | 82.58 | 80.09 | -1.07% | 30,297 |
| Aug 19, 2025 | 85.90 | 85.90 | 81.11 | 83.47 | 80.96 | 1.61% | 57,805 |
| Aug 18, 2025 | 86.00 | 86.00 | 82.00 | 82.15 | 79.68 | -3.35% | 4,254 |
| Aug 15, 2025 | 87.00 | 87.00 | 84.05 | 85.00 | 82.44 | 0.97% | 1,555 |
| Aug 13, 2025 | 86.00 | 86.00 | 84.01 | 84.18 | 81.64 | -1.56% | 5,201 |
| Aug 12, 2025 | 87.50 | 87.50 | 85.00 | 85.51 | 82.93 | -0.35% | 8,346 |
| Aug 11, 2025 | 86.60 | 89.00 | 84.12 | 85.81 | 83.23 | -3.99% | 12,704 |
| Aug 8, 2025 | 85.05 | 91.00 | 82.12 | 89.38 | 86.69 | 1.72% | 57,115 |
| Aug 7, 2025 | 85.66 | 88.30 | 78.11 | 87.87 | 85.22 | 2.59% | 47,811 |
| Aug 6, 2025 | 89.00 | 89.00 | 85.25 | 85.65 | 83.07 | -1.81% | 39,321 |
| Aug 5, 2025 | 87.65 | 89.00 | 85.10 | 87.23 | 84.60 | 3.76% | 41,150 |
| Aug 4, 2025 | 86.60 | 86.60 | 84.00 | 84.07 | 81.54 | -1.33% | 1,578 |
| Aug 1, 2025 | 90.01 | 90.01 | 84.99 | 85.20 | 82.63 | -0.92% | 3,136 |
| Jul 31, 2025 | 87.51 | 87.51 | 84.00 | 85.99 | 83.40 | 3.02% | 3,131 |
| Jul 30, 2025 | 90.11 | 91.00 | 83.00 | 83.47 | 80.96 | -8.91% | 36,998 |
| Jul 29, 2025 | 94.00 | 94.00 | 89.50 | 91.63 | 88.87 | -0.42% | 11,810 |
| Jul 28, 2025 | 90.00 | 94.00 | 84.52 | 92.02 | 89.25 | 1.43% | 33,877 |
| Jul 25, 2025 | 85.00 | 91.00 | 85.00 | 90.72 | 87.99 | 3.61% | 19,350 |
| Jul 24, 2025 | 89.00 | 89.00 | 85.05 | 87.56 | 84.92 | -1.74% | 5,330 |
| Jul 23, 2025 | 85.99 | 90.00 | 82.11 | 89.11 | 86.43 | 4.28% | 31,313 |
| Jul 22, 2025 | 89.00 | 89.00 | 82.00 | 85.45 | 82.88 | 1.21% | 7,416 |
| Jul 21, 2025 | 84.00 | 86.50 | 81.05 | 84.43 | 81.89 | 0.45% | 17,012 |
| Jul 18, 2025 | 92.90 | 92.90 | 81.26 | 84.05 | 81.52 | -6.29% | 23,872 |