SUPER
WAITLIST
  1. Home
  2. Stocks
  3. ASIC
  4. History

ASIC · INSURANCE

ASIC share price history Asia Insurance Company Limited

Asia Insurance Company Limited (ASIC) has 336 daily sessions on file, from 27 Oct 2016 to 13 Nov 2026. The last close was Rs 33.36. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
27 Oct 2016close Rs 18.92
Last session
13 Nov 2026close Rs 33.36
Sessions on file
33637 months
Highest close
Rs 54.9524 Jul 2026
Lowest close
Rs 12.5013 Jan 2025

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

ASIC month-end close

122232432026-112016-102025-05ASIC month-end close
Oct 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202633.3638.1433.0629,2908
Oct 202632.1337.4230.0720,70220
Sep 202635.8539.5235.855,55518
Aug 202639.5245.9936.7840,76819
Jul 202641.1254.9531.3278,58323
Jun 202635.1139.0832.4025,11918
May 202632.4033.8730.0210,47417
Apr 202631.4953.0131.4932,75422
Mar 202631.5031.5021.002,73314
Feb 202621.0021.0017.506,33010
Jan 202618.6019.8118.573,84013
Dec 202519.8122.3418.4640,68320
Nov 202516.7816.7814.006336
Oct 202514.0015.4414.0024,05711
Sep 202515.4417.0015.301,8659
Aug 202517.0020.8917.003,57114
Jul 202519.0019.0018.103,66517
Jun 202518.1018.1015.024,6893
May 202514.0014.0014.00233
Apr 202514.0014.0014.002309
Mar 202514.0014.0014.0011
Feb 202514.0014.0014.001,0386
Jan 202513.5113.5112.504,43110
Dec 202413.9917.1413.9917,36810
Nov 202417.1417.1417.147414
Oct 202417.1417.1414.251,3126
Sep 202414.2516.0414.258,0644
Aug 202414.5814.5813.255063
Jul 202413.2513.2513.255,4112
Jun 202414.0014.0014.001,6814
May 202413.5114.6313.513,1702
Apr 202118.4018.4018.405001
Mar 202017.1217.1217.125001
Apr 201816.0018.0016.002,5003
Mar 201819.0019.0019.005002
Nov 201621.1021.1021.105001
Oct 201618.9218.9218.921,0002

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202633.360.00%497
12 Nov 202633.36+0.91%3,051
11 Nov 202633.060.00%29
6 Nov 202633.06-2.76%624
5 Nov 202634.00-5.61%2,434
4 Nov 202636.02-5.56%17,201
3 Nov 202638.14+10.01%4,890
2 Nov 202634.67+7.91%564
30 Oct 202632.13+6.85%257
29 Oct 202630.07-8.21%2,006
28 Oct 202632.760.00%142
26 Oct 202632.760.00%165
23 Oct 202632.760.00%475
22 Oct 202632.760.00%1,758
21 Oct 202632.76-9.53%4,391
20 Oct 202636.210.00%15
19 Oct 202636.210.00%6
16 Oct 202636.210.00%100
15 Oct 202636.21-3.23%879
14 Oct 202637.42+4.94%2,621
12 Oct 202635.660.00%28
9 Oct 202635.660.00%188
8 Oct 202635.660.00%290
7 Oct 202635.660.00%13
6 Oct 202635.660.00%150
5 Oct 202635.66+5.72%1,395
2 Oct 202633.73+4.04%586
1 Oct 202632.42-9.57%5,237
30 Sep 202635.850.00%382
29 Sep 202635.85-4.45%1,485
28 Sep 202637.520.00%20
25 Sep 202637.52-2.32%497
24 Sep 202638.410.00%405
23 Sep 202638.410.00%144
22 Sep 202638.410.00%1,043
17 Sep 202638.410.00%3
16 Sep 202638.410.00%330
11 Sep 202638.410.00%14
10 Sep 202638.410.00%8
9 Sep 202638.41+5.00%360
8 Sep 202636.580.00%50
7 Sep 202636.580.00%62
4 Sep 202636.580.00%90
3 Sep 202636.580.00%74
2 Sep 202636.58-7.44%558
1 Sep 202639.520.00%30
31 Aug 202639.52-0.78%837
28 Aug 202639.830.00%21
27 Aug 202639.830.00%116
25 Aug 202639.830.00%110
24 Aug 202639.830.00%117
21 Aug 202639.830.00%21
20 Aug 202639.83+8.29%1,051
19 Aug 202636.78-7.63%4,497
18 Aug 202639.820.00%19
17 Aug 202639.820.00%158
13 Aug 202639.82-7.40%5,266
12 Aug 202643.000.00%322
11 Aug 202643.00+6.17%3,043
10 Aug 202640.50-4.55%9,968

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

ASIC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 336 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on ASIC

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .