Atlas Insurance Limited (PSX:ATIL)
Pakistan
· Delayed Price · Currency is PKR 71.82
+0.27 (0.38%)
At close: Apr 28, 2026
Atlas Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 71.01 | 72.46 | 71.01 | 71.55 | 71.55 | 0.01% | 10,929 |
| Apr 24, 2026 | 73.00 | 73.12 | 70.01 | 71.54 | 71.54 | 0.60% | 14,713 |
| Apr 23, 2026 | 71.25 | 71.50 | 71.01 | 71.11 | 71.11 | -0.89% | 13,982 |
| Apr 22, 2026 | 74.94 | 74.94 | 70.52 | 71.75 | 71.75 | 1.13% | 29,490 |
| Apr 21, 2026 | 72.97 | 72.97 | 70.25 | 70.95 | 70.95 | 0.16% | 41,021 |
| Apr 20, 2026 | 69.99 | 71.00 | 68.30 | 70.84 | 70.84 | 0.60% | 52,509 |
| Apr 17, 2026 | 68.20 | 70.60 | 67.76 | 70.42 | 70.42 | 4.17% | 66,870 |
| Apr 16, 2026 | 68.00 | 68.20 | 67.13 | 67.60 | 67.60 | 0.15% | 31,866 |
| Apr 15, 2026 | 66.50 | 68.50 | 66.50 | 67.50 | 67.50 | 0.58% | 103,114 |
| Apr 14, 2026 | 67.00 | 67.98 | 66.22 | 67.11 | 67.11 | 0.93% | 15,948 |
| Apr 13, 2026 | 67.00 | 68.68 | 63.00 | 66.49 | 66.49 | -1.98% | 14,567 |
| Apr 10, 2026 | 67.54 | 68.89 | 67.20 | 67.83 | 67.83 | 0.10% | 10,470 |
| Apr 9, 2026 | 67.51 | 69.00 | 67.10 | 67.76 | 67.76 | -1.27% | 17,890 |
| Apr 8, 2026 | 69.00 | 69.99 | 67.42 | 68.63 | 68.63 | 2.99% | 65,221 |
| Apr 7, 2026 | 67.90 | 67.90 | 66.00 | 66.64 | 66.64 | -0.42% | 18,332 |
| Apr 6, 2026 | 67.10 | 68.49 | 66.01 | 66.92 | 66.92 | -0.19% | 11,044 |
| Apr 3, 2026 | 71.00 | 71.00 | 63.25 | 67.05 | 67.05 | -9.06% | 51,210 |
| Apr 2, 2026 | 73.00 | 75.50 | 73.00 | 73.73 | 67.73 | -1.80% | 91,100 |
| Apr 1, 2026 | 75.00 | 75.99 | 73.80 | 75.08 | 68.97 | 0.19% | 82,063 |
| Mar 31, 2026 | 75.00 | 75.00 | 73.80 | 74.94 | 68.84 | 1.43% | 38,344 |
| Mar 30, 2026 | 74.89 | 74.89 | 73.03 | 73.88 | 67.87 | -0.38% | 36,314 |
| Mar 27, 2026 | 75.80 | 75.80 | 74.00 | 74.16 | 68.13 | -0.70% | 23,985 |
| Mar 26, 2026 | 75.60 | 75.60 | 74.02 | 74.68 | 68.60 | -1.28% | 22,642 |
| Mar 25, 2026 | 75.99 | 76.00 | 74.50 | 75.65 | 69.49 | 0.32% | 57,046 |
| Mar 24, 2026 | 76.80 | 76.90 | 75.00 | 75.41 | 69.27 | -0.12% | 114,060 |
| Mar 19, 2026 | 76.90 | 76.90 | 72.50 | 75.50 | 69.36 | 1.82% | 46,329 |
| Mar 18, 2026 | 72.11 | 74.25 | 72.10 | 74.15 | 68.12 | 2.09% | 24,959 |
| Mar 17, 2026 | 72.50 | 73.85 | 70.62 | 72.63 | 66.72 | 0.74% | 4,256 |
| Mar 16, 2026 | 70.50 | 73.95 | 70.50 | 72.10 | 66.23 | -3.03% | 9,807 |
| Mar 13, 2026 | 73.89 | 74.99 | 72.05 | 74.35 | 68.30 | 0.83% | 5,001 |
| Mar 12, 2026 | 72.50 | 74.00 | 72.50 | 73.74 | 67.74 | 1.01% | 22,813 |
| Mar 11, 2026 | 74.00 | 74.00 | 72.50 | 73.00 | 67.06 | 0.22% | 2,148 |
| Mar 10, 2026 | 72.00 | 72.99 | 69.27 | 72.84 | 66.91 | 5.34% | 23,454 |
| Mar 9, 2026 | 69.20 | 69.99 | 67.75 | 69.15 | 63.52 | -3.68% | 24,994 |
| Mar 6, 2026 | 73.00 | 73.99 | 71.10 | 71.79 | 65.95 | -1.37% | 7,715 |
| Mar 5, 2026 | 71.00 | 73.00 | 70.50 | 72.79 | 66.87 | 4.27% | 22,704 |
| Mar 4, 2026 | 73.00 | 73.00 | 69.00 | 69.81 | 64.13 | -0.29% | 30,494 |
| Mar 3, 2026 | 73.35 | 73.35 | 69.00 | 70.01 | 64.31 | 2.25% | 46,827 |
| Mar 2, 2026 | 70.00 | 74.90 | 68.02 | 68.47 | 62.90 | -9.41% | 48,549 |
| Feb 27, 2026 | 77.99 | 77.99 | 72.26 | 75.58 | 69.43 | -1.56% | 137,800 |
| Feb 26, 2026 | 75.00 | 78.99 | 70.00 | 76.78 | 70.53 | 3.02% | 396,852 |
| Feb 25, 2026 | 77.79 | 77.79 | 74.12 | 74.53 | 68.46 | -1.26% | 6,657 |
| Feb 24, 2026 | 77.90 | 77.90 | 73.25 | 75.48 | 69.34 | -0.51% | 6,947 |
| Feb 23, 2026 | 78.05 | 78.05 | 75.10 | 75.87 | 69.70 | -2.73% | 15,950 |
| Feb 20, 2026 | 79.00 | 79.00 | 77.39 | 78.00 | 71.65 | -1.27% | 27,257 |
| Feb 19, 2026 | 79.99 | 80.00 | 79.00 | 79.00 | 72.57 | - | 26,170 |
| Feb 18, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 72.57 | - | 12,566 |
| Feb 17, 2026 | 78.50 | 79.50 | 78.50 | 79.00 | 72.57 | 1.00% | 62,119 |
| Feb 16, 2026 | 79.06 | 79.50 | 77.00 | 78.22 | 71.85 | -1.02% | 67,155 |
| Feb 13, 2026 | 79.00 | 79.99 | 79.00 | 79.03 | 72.60 | 0.03% | 47,494 |
| Feb 12, 2026 | 80.99 | 80.99 | 79.00 | 79.01 | 72.58 | - | 42,266 |
| Feb 11, 2026 | 79.25 | 80.00 | 79.00 | 79.01 | 72.58 | -0.04% | 8,469 |
| Feb 10, 2026 | 79.50 | 79.95 | 79.00 | 79.04 | 72.61 | -0.08% | 7,481 |
| Feb 9, 2026 | 79.00 | 80.00 | 79.00 | 79.10 | 72.66 | -0.25% | 8,504 |
| Feb 6, 2026 | 78.50 | 79.50 | 78.50 | 79.30 | 72.85 | -0.21% | 14,935 |
| Feb 4, 2026 | 79.00 | 79.50 | 78.50 | 79.47 | 73.00 | 1.70% | 24,260 |
| Feb 3, 2026 | 78.13 | 79.87 | 78.11 | 78.14 | 71.78 | 0.09% | 10,583 |
| Feb 2, 2026 | 78.92 | 79.90 | 78.01 | 78.07 | 71.72 | -0.98% | 18,753 |
| Jan 30, 2026 | 78.42 | 79.99 | 78.11 | 78.84 | 72.42 | 0.54% | 8,501 |
| Jan 29, 2026 | 79.06 | 79.50 | 78.40 | 78.42 | 72.04 | -2.01% | 40,669 |
| Jan 28, 2026 | 79.00 | 80.79 | 79.00 | 80.03 | 73.52 | 0.05% | 7,820 |
| Jan 27, 2026 | 79.50 | 80.00 | 78.75 | 79.99 | 73.48 | -0.04% | 82,783 |
| Jan 26, 2026 | 81.01 | 81.60 | 79.11 | 80.02 | 73.51 | -1.51% | 36,907 |
| Jan 23, 2026 | 82.84 | 82.84 | 80.10 | 81.25 | 74.64 | -0.77% | 35,143 |
| Jan 22, 2026 | 81.25 | 81.93 | 81.20 | 81.88 | 75.22 | 0.50% | 33,401 |
| Jan 21, 2026 | 81.00 | 81.95 | 80.20 | 81.47 | 74.84 | 1.77% | 91,289 |
| Jan 20, 2026 | 80.00 | 80.50 | 79.01 | 80.05 | 73.54 | 0.13% | 35,467 |
| Jan 19, 2026 | 78.05 | 80.39 | 78.05 | 79.95 | 73.44 | 1.95% | 136,657 |
| Jan 16, 2026 | 78.85 | 78.89 | 78.11 | 78.42 | 72.04 | 0.49% | 44,625 |
| Jan 15, 2026 | 77.50 | 78.50 | 77.50 | 78.04 | 71.69 | -0.45% | 94,138 |
| Jan 14, 2026 | 78.90 | 78.90 | 78.00 | 78.39 | 72.01 | 0.17% | 46,436 |
| Jan 13, 2026 | 79.44 | 79.44 | 78.00 | 78.26 | 71.89 | -0.71% | 137,437 |
| Jan 12, 2026 | 78.20 | 79.50 | 78.05 | 78.82 | 72.41 | 0.81% | 441,760 |
| Jan 9, 2026 | 78.00 | 78.88 | 77.61 | 78.19 | 71.83 | 0.40% | 169,912 |
| Jan 8, 2026 | 77.00 | 79.40 | 76.51 | 77.88 | 71.54 | 1.62% | 588,624 |
| Jan 7, 2026 | 75.32 | 77.98 | 75.02 | 76.64 | 70.40 | 1.07% | 423,649 |
| Jan 6, 2026 | 76.90 | 76.90 | 75.20 | 75.83 | 69.66 | -0.38% | 326,674 |
| Jan 5, 2026 | 76.00 | 76.90 | 75.60 | 76.12 | 69.93 | 0.63% | 489,014 |
| Jan 2, 2026 | 75.11 | 78.00 | 74.99 | 75.64 | 69.48 | -0.21% | 3,597,826 |
| Jan 1, 2026 | 75.90 | 75.90 | 75.00 | 75.80 | 69.63 | 1.53% | 11,186 |
| Dec 31, 2025 | 73.93 | 76.00 | 73.93 | 74.66 | 68.58 | -0.45% | 35,065 |
| Dec 30, 2025 | 76.00 | 76.00 | 74.95 | 75.00 | 68.90 | - | 521,216 |
| Dec 29, 2025 | 75.84 | 76.00 | 74.88 | 75.00 | 68.90 | -0.33% | 713,716 |
| Dec 26, 2025 | 74.99 | 75.98 | 72.15 | 75.25 | 69.13 | 0.35% | 5,214 |
| Dec 24, 2025 | 75.01 | 76.00 | 74.99 | 74.99 | 68.89 | -0.15% | 621,902 |
| Dec 23, 2025 | 74.90 | 75.48 | 74.90 | 75.10 | 68.99 | 0.25% | 4,488 |
| Dec 22, 2025 | 75.02 | 76.00 | 74.90 | 74.91 | 68.81 | 0.03% | 17,238 |
| Dec 19, 2025 | 75.00 | 75.00 | 74.50 | 74.89 | 68.80 | 0.01% | 29,009 |
| Dec 18, 2025 | 76.78 | 76.78 | 74.00 | 74.88 | 68.79 | -0.12% | 15,192 |
| Dec 17, 2025 | 75.05 | 75.99 | 74.22 | 74.97 | 68.87 | -0.03% | 14,462 |
| Dec 16, 2025 | 76.00 | 76.00 | 74.00 | 74.99 | 68.89 | -1.54% | 54,180 |
| Dec 15, 2025 | 76.50 | 76.60 | 76.10 | 76.16 | 69.96 | 0.21% | 37,001 |
| Dec 12, 2025 | 76.00 | 76.98 | 75.00 | 76.00 | 69.82 | -0.16% | 16,570 |
| Dec 11, 2025 | 76.50 | 77.00 | 76.00 | 76.12 | 69.93 | -0.50% | 7,499 |
| Dec 10, 2025 | 77.00 | 77.00 | 76.00 | 76.50 | 70.27 | - | 15,147 |
| Dec 9, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 70.27 | 0.01% | 35,282 |
| Dec 8, 2025 | 76.50 | 76.50 | 75.99 | 76.49 | 70.27 | 1.02% | 11,094 |
| Dec 5, 2025 | 78.99 | 78.99 | 75.00 | 75.72 | 69.56 | -1.02% | 60,892 |
| Dec 4, 2025 | 77.65 | 77.65 | 76.29 | 76.50 | 70.27 | 0.39% | 29,347 |
| Dec 3, 2025 | 77.70 | 78.00 | 76.20 | 76.20 | 70.00 | -1.92% | 38,991 |