Atlas Insurance Limited (PSX:ATIL)
Pakistan
· Delayed Price · Currency is PKR 71.79
-1.00 (-1.37%)
At close: Mar 6, 2026
Atlas Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.00 | 73.99 | 71.10 | 71.79 | 71.79 | -1.37% | 7,715 |
| Mar 5, 2026 | 71.00 | 73.00 | 70.50 | 72.79 | 72.79 | 4.27% | 22,704 |
| Mar 4, 2026 | 73.00 | 73.00 | 69.00 | 69.81 | 69.81 | -0.29% | 30,494 |
| Mar 3, 2026 | 73.35 | 73.35 | 69.00 | 70.01 | 70.01 | 2.25% | 46,827 |
| Mar 2, 2026 | 70.00 | 74.90 | 68.02 | 68.47 | 68.47 | -9.41% | 48,549 |
| Feb 27, 2026 | 77.99 | 77.99 | 72.26 | 75.58 | 75.58 | -1.56% | 137,800 |
| Feb 26, 2026 | 75.00 | 78.99 | 70.00 | 76.78 | 76.78 | 3.02% | 396,852 |
| Feb 25, 2026 | 77.79 | 77.79 | 74.12 | 74.53 | 74.53 | -1.26% | 6,657 |
| Feb 24, 2026 | 77.90 | 77.90 | 73.25 | 75.48 | 75.48 | -0.51% | 6,947 |
| Feb 23, 2026 | 78.05 | 78.05 | 75.10 | 75.87 | 75.87 | -2.73% | 15,950 |
| Feb 20, 2026 | 79.00 | 79.00 | 77.39 | 78.00 | 78.00 | -1.27% | 27,207 |
| Feb 19, 2026 | 79.99 | 80.00 | 79.00 | 79.00 | 79.00 | - | 26,170 |
| Feb 18, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 12,566 |
| Feb 17, 2026 | 78.50 | 79.50 | 78.50 | 79.00 | 79.00 | 1.00% | 62,119 |
| Feb 16, 2026 | 79.06 | 79.50 | 77.00 | 78.22 | 78.22 | -1.02% | 67,155 |
| Feb 13, 2026 | 79.00 | 79.99 | 79.00 | 79.03 | 79.03 | 0.03% | 47,494 |
| Feb 12, 2026 | 80.99 | 80.99 | 79.00 | 79.01 | 79.01 | - | 42,266 |
| Feb 11, 2026 | 79.25 | 80.00 | 79.00 | 79.01 | 79.01 | -0.04% | 8,469 |
| Feb 10, 2026 | 79.50 | 79.95 | 79.00 | 79.04 | 79.04 | -0.08% | 7,481 |
| Feb 9, 2026 | 79.00 | 80.00 | 79.00 | 79.10 | 79.10 | -0.25% | 8,504 |
| Feb 6, 2026 | 78.50 | 79.50 | 78.50 | 79.30 | 79.30 | -0.21% | 14,935 |
| Feb 4, 2026 | 79.00 | 79.50 | 78.50 | 79.47 | 79.47 | 1.70% | 24,260 |
| Feb 3, 2026 | 78.13 | 79.87 | 78.11 | 78.14 | 78.14 | 0.09% | 10,583 |
| Feb 2, 2026 | 78.92 | 79.90 | 78.01 | 78.07 | 78.07 | -0.98% | 18,753 |
| Jan 30, 2026 | 78.42 | 79.99 | 78.11 | 78.84 | 78.84 | 0.54% | 8,501 |
| Jan 29, 2026 | 79.06 | 79.50 | 78.40 | 78.42 | 78.42 | -2.01% | 40,669 |
| Jan 28, 2026 | 79.00 | 80.79 | 79.00 | 80.03 | 80.03 | 0.05% | 7,820 |
| Jan 27, 2026 | 79.50 | 80.00 | 78.75 | 79.99 | 79.99 | -0.04% | 82,783 |
| Jan 26, 2026 | 81.01 | 81.60 | 79.11 | 80.02 | 80.02 | -1.51% | 36,907 |
| Jan 23, 2026 | 82.84 | 82.84 | 80.10 | 81.25 | 81.25 | -0.77% | 35,143 |
| Jan 22, 2026 | 81.25 | 81.93 | 81.20 | 81.88 | 81.88 | 0.50% | 33,401 |
| Jan 21, 2026 | 81.00 | 81.95 | 80.20 | 81.47 | 81.47 | 1.77% | 91,289 |
| Jan 20, 2026 | 80.00 | 80.50 | 79.01 | 80.05 | 80.05 | 0.13% | 35,467 |
| Jan 19, 2026 | 78.05 | 80.39 | 78.05 | 79.95 | 79.95 | 1.95% | 136,657 |
| Jan 16, 2026 | 78.85 | 78.89 | 78.11 | 78.42 | 78.42 | 0.49% | 44,625 |
| Jan 15, 2026 | 77.50 | 78.50 | 77.50 | 78.04 | 78.04 | -0.45% | 94,138 |
| Jan 14, 2026 | 78.90 | 78.90 | 78.00 | 78.39 | 78.39 | 0.17% | 46,436 |
| Jan 13, 2026 | 79.44 | 79.44 | 78.00 | 78.26 | 78.26 | -0.71% | 137,437 |
| Jan 12, 2026 | 78.20 | 79.50 | 78.05 | 78.82 | 78.82 | 0.81% | 441,760 |
| Jan 9, 2026 | 78.00 | 78.88 | 77.61 | 78.19 | 78.19 | 0.40% | 169,912 |
| Jan 8, 2026 | 77.00 | 79.40 | 76.51 | 77.88 | 77.88 | 1.62% | 588,624 |
| Jan 7, 2026 | 75.32 | 77.98 | 75.02 | 76.64 | 76.64 | 1.07% | 423,649 |
| Jan 6, 2026 | 76.90 | 76.90 | 75.20 | 75.83 | 75.83 | -0.38% | 326,674 |
| Jan 5, 2026 | 76.00 | 76.90 | 75.60 | 76.12 | 76.12 | 0.63% | 489,014 |
| Jan 2, 2026 | 75.11 | 78.00 | 74.99 | 75.64 | 75.64 | -0.21% | 3,597,826 |
| Jan 1, 2026 | 75.90 | 75.90 | 75.00 | 75.80 | 75.80 | 1.53% | 11,186 |
| Dec 31, 2025 | 73.93 | 76.00 | 73.93 | 74.66 | 74.66 | -0.45% | 35,065 |
| Dec 30, 2025 | 76.00 | 76.00 | 74.95 | 75.00 | 75.00 | - | 521,216 |
| Dec 29, 2025 | 75.84 | 76.00 | 74.88 | 75.00 | 75.00 | -0.33% | 713,716 |
| Dec 26, 2025 | 74.99 | 75.98 | 72.15 | 75.25 | 75.25 | 0.35% | 5,214 |
| Dec 24, 2025 | 75.01 | 76.00 | 74.99 | 74.99 | 74.99 | -0.15% | 621,902 |
| Dec 23, 2025 | 74.90 | 75.48 | 74.90 | 75.10 | 75.10 | 0.25% | 4,488 |
| Dec 22, 2025 | 75.02 | 76.00 | 74.90 | 74.91 | 74.91 | 0.03% | 17,238 |
| Dec 19, 2025 | 75.00 | 75.00 | 74.50 | 74.89 | 74.89 | 0.01% | 29,009 |
| Dec 18, 2025 | 76.78 | 76.78 | 74.00 | 74.88 | 74.88 | -0.12% | 15,192 |
| Dec 17, 2025 | 75.05 | 75.99 | 74.22 | 74.97 | 74.97 | -0.03% | 14,462 |
| Dec 16, 2025 | 76.00 | 76.00 | 74.00 | 74.99 | 74.99 | -1.54% | 54,180 |
| Dec 15, 2025 | 76.50 | 76.60 | 76.10 | 76.16 | 76.16 | 0.21% | 37,001 |
| Dec 12, 2025 | 76.00 | 76.98 | 75.00 | 76.00 | 76.00 | -0.16% | 16,570 |
| Dec 11, 2025 | 76.50 | 77.00 | 76.00 | 76.12 | 76.12 | -0.50% | 7,499 |
| Dec 10, 2025 | 77.00 | 77.00 | 76.00 | 76.50 | 76.50 | - | 15,147 |
| Dec 9, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.01% | 35,282 |
| Dec 8, 2025 | 76.50 | 76.50 | 75.99 | 76.49 | 76.49 | 1.02% | 11,094 |
| 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 |