{"status":"ok","message":"","count":104,"data":[{"date":"2025-11-24 15:49:00","open":5.92,"high":5.92,"low":5.92,"close":5.92,"volume":2,"shares":0,"value":0},{"date":"2025-11-24 15:42:00","open":5.92,"high":5.92,"low":5.92,"close":5.92,"volume":1,"shares":0,"value":0},{"date":"2025-11-24 15:37:00","open":5.92,"high":5.92,"low":5.92,"close":5.92,"volume":1999,"shares":0,"value":0},{"date":"2025-11-24 15:36:00","open":5.92,"high":5.92,"low":5.92,"close":5.92,"volume":2500,"shares":0,"value":0},{"date":"2025-11-24 15:30:00","open":5.76,"high":6.1,"low":5.75,"close":5.75,"volume":5397,"shares":0,"value":0},{"date":"2025-11-24 15:29:00","open":5.74,"high":5.76,"low":5.74,"close":5.76,"volume":467,"shares":0,"value":0},{"date":"2025-11-24 15:28:00","open":5.74,"high":5.74,"low":5.74,"close":5.74,"volume":845,"shares":0,"value":0},{"date":"2025-11-24 15:26:00","open":5.71,"high":5.71,"low":5.71,"close":5.71,"volume":1595,"shares":0,"value":0},{"date":"2025-11-24 15:24:00","open":5.71,"high":5.71,"low":5.71,"close":5.71,"volume":405,"shares":0,"value":0},{"date":"2025-11-24 15:23:00","open":5.71,"high":5.71,"low":5.71,"close":5.71,"volume":595,"shares":0,"value":0},{"date":"2025-11-24 15:21:00","open":6.3,"high":6.3,"low":5.64,"close":5.64,"volume":50,"shares":0,"value":0},{"date":"2025-11-24 15:16:00","open":5.62,"high":5.62,"low":5.62,"close":5.62,"volume":51,"shares":0,"value":0},{"date":"2025-11-24 15:13:00","open":6.33,"high":6.33,"low":5.61,"close":5.61,"volume":126002,"shares":0,"value":0},{"date":"2025-11-24 15:12:00","open":6.11,"high":6.11,"low":6.11,"close":6.11,"volume":35,"shares":0,"value":0},{"date":"2025-11-24 15:11:00","open":6.12,"high":6.12,"low":6.11,"close":6.11,"volume":1006,"shares":0,"value":0},{"date":"2025-11-24 15:07:00","open":6.12,"high":6.12,"low":6.12,"close":6.12,"volume":500,"shares":0,"value":0},{"date":"2025-11-24 15:00:00","open":6.11,"high":6.11,"low":6.11,"close":6.11,"volume":460,"shares":0,"value":0},{"date":"2025-11-24 14:56:00","open":6.12,"high":6.12,"low":6.12,"close":6.12,"volume":17150,"shares":0,"value":0},{"date":"2025-11-24 14:54:00","open":6.12,"high":6.12,"low":6.12,"close":6.12,"volume":500,"shares":0,"value":0},{"date":"2025-11-24 14:51:00","open":6.12,"high":6.12,"low":6.12,"close":6.12,"volume":129,"shares":0,"value":0},{"date":"2025-11-24 14:38:00","open":6.12,"high":6.12,"low":6.12,"close":6.12,"volume":472,"shares":0,"value":0},{"date":"2025-11-24 14:33:00","open":6.11,"high":6.11,"low":6.11,"close":6.11,"volume":1,"shares":0,"value":0},{"date":"2025-11-24 14:31:00","open":6.32,"high":6.32,"low":6.32,"close":6.32,"volume":5,"shares":0,"value":0},{"date":"2025-11-24 14:30:00","open":6.11,"high":6.11,"low":6.11,"close":6.11,"volume":1,"shares":0,"value":0},{"date":"2025-11-24 14:29:00","open":6.12,"high":6.12,"low":6.12,"close":6.12,"volume":101,"shares":0,"value":0},{"date":"2025-11-24 14:28:00","open":6.32,"high":6.32,"low":6.32,"close":6.32,"volume":100,"shares":0,"value":0},{"date":"2025-11-24 14:22:00","open":6.32,"high":6.32,"low":6.32,"close":6.32,"volume":16,"shares":0,"value":0},{"date":"2025-11-24 14:21:00","open":6.12,"high":6.12,"low":6.12,"close":6.12,"volume":4,"shares":0,"value":0},{"date":"2025-11-24 14:14:00","open":6.33,"high":6.33,"low":6.11,"close":6.11,"volume":19,"shares":0,"value":0},{"date":"2025-11-24 14:08:00","open":6.11,"high":6.11,"low":6.11,"close":6.11,"volume":1,"shares":0,"value":0},{"date":"2025-11-24 14:07:00","open":6.2,"high":6.2,"low":6.2,"close":6.2,"volume":1299,"shares":0,"value":0},{"date":"2025-11-24 14:04:00","open":6.2,"high":6.2,"low":6.2,"close":6.2,"volume":200,"shares":0,"value":0},{"date":"2025-11-24 14:01:00","open":6.2,"high":6.2,"low":6.2,"close":6.2,"volume":1,"shares":0,"value":0},{"date":"2025-11-24 13:55:00","open":6.3,"high":6.3,"low":6.3,"close":6.3,"volume":2150,"shares":0,"value":0},{"date":"2025-11-24 13:53:00","open":6.35,"high":6.35,"low":6.35,"close":6.35,"volume":550,"shares":0,"value":0},{"date":"2025-11-24 13:51:00","open":6.37,"high":6.37,"low":6.37,"close":6.37,"volume":1,"shares":0,"value":0},{"date":"2025-11-24 13:50:00","open":6.39,"high":6.39,"low":6.39,"close":6.39,"volume":500,"shares":0,"value":0},{"date":"2025-11-24 13:48:00","open":6.42,"high":6.42,"low":6.42,"close":6.42,"volume":1506,"shares":0,"value":0},{"date":"2025-11-24 13:33:00","open":6.42,"high":6.42,"low":6.42,"close":6.42,"volume":3304,"shares":0,"value":0},{"date":"2025-11-24 13:30:00","open":6.45,"high":6.45,"low":6.45,"close":6.45,"volume":1000,"shares":0,"value":0},{"date":"2025-11-24 13:24:00","open":6.5,"high":6.5,"low":6.5,"close":6.5,"volume":2300,"shares":0,"value":0},{"date":"2025-11-24 13:23:00","open":6.5,"high":6.5,"low":6.5,"close":6.5,"volume":500,"shares":0,"value":0},{"date":"2025-11-24 13:21:00","open":6.5,"high":6.5,"low":6.5,"close":6.5,"volume":500,"shares":0,"value":0},{"date":"2025-11-24 13:13:00","open":6.5,"high":6.5,"low":6.5,"close":6.5,"volume":5510,"shares":0,"value":0},{"date":"2025-11-24 13:10:00","open":6.5,"high":6.5,"low":6.5,"close":6.5,"volume":490,"shares":0,"value":0},{"date":"2025-11-24 13:09:00","open":6.5,"high":6.5,"low":6.5,"close":6.5,"volume":500,"shares":0,"value":0},{"date":"2025-11-24 13:07:00","open":6.5,"high":6.5,"low":6.5,"close":6.5,"volume":10,"shares":0,"value":0},{"date":"2025-11-24 13:01:00","open":6.54,"high":6.54,"low":6.54,"close":6.54,"volume":666,"shares":0,"value":0},{"date":"2025-11-24 13:00:00","open":6.5,"high":6.5,"low":6.5,"close":6.5,"volume":250,"shares":0,"value":0},{"date":"2025-11-24 12:53:00","open":6.54,"high":6.54,"low":6.54,"close":6.54,"volume":9334,"shares":0,"value":0},{"date":"2025-11-24 12:49:00","open":6.54,"high":6.54,"low":6.54,"close":6.54,"volume":245,"shares":0,"value":0},{"date":"2025-11-24 12:48:00","open":6.6,"high":6.6,"low":6.6,"close":6.6,"volume":10,"shares":0,"value":0},{"date":"2025-11-24 12:46:00","open":6.6,"high":6.6,"low":6.6,"close":6.6,"volume":622,"shares":0,"value":0},{"date":"2025-11-24 12:45:00","open":6.6,"high":6.6,"low":6.6,"close":6.6,"volume":1163,"shares":0,"value":0},{"date":"2025-11-24 12:44:00","open":6.38,"high":6.6,"low":6.38,"close":6.6,"volume":2428,"shares":0,"value":0},{"date":"2025-11-24 12:43:00","open":6.39,"high":6.39,"low":6.38,"close":6.38,"volume":1499,"shares":0,"value":0},{"date":"2025-11-24 12:41:00","open":6.34,"high":6.34,"low":6.34,"close":6.34,"volume":1000,"shares":0,"value":0},{"date":"2025-11-24 12:40:00","open":6.33,"high":6.33,"low":6.33,"close":6.33,"volume":100,"shares":0,"value":0},{"date":"2025-11-24 12:38:00","open":6.62,"high":6.62,"low":6.62,"close":6.62,"volume":1,"shares":0,"value":0},{"date":"2025-11-24 12:30:00","open":6.63,"high":6.63,"low":6.63,"close":6.63,"volume":4500,"shares":0,"value":0},{"date":"2025-11-24 12:28:00","open":6.63,"high":6.63,"low":6.5,"close":6.5,"volume":17431,"shares":0,"value":0},{"date":"2025-11-24 12:27:00","open":6.3,"high":6.5,"low":6.3,"close":6.5,"volume":10075,"shares":0,"value":0},{"date":"2025-11-24 12:25:00","open":6.14,"high":6.29,"low":6.14,"close":6.29,"volume":3914,"shares":0,"value":0},{"date":"2025-11-24 12:24:00","open":6.16,"high":6.16,"low":6.16,"close":6.16,"volume":41,"shares":0,"value":0},{"date":"2025-11-24 12:21:00","open":6.15,"high":6.15,"low":6.15,"close":6.15,"volume":3200,"shares":0,"value":0},{"date":"2025-11-24 12:20:00","open":6.15,"high":6.24,"low":6.15,"close":6.24,"volume":2000,"shares":0,"value":0},{"date":"2025-11-24 12:19:00","open":6.14,"high":6.14,"low":6.14,"close":6.14,"volume":50,"shares":0,"value":0},{"date":"2025-11-24 12:18:00","open":6.12,"high":6.12,"low":6.12,"close":6.12,"volume":500,"shares":0,"value":0},{"date":"2025-11-24 12:15:00","open":6.09,"high":6.09,"low":6.09,"close":6.09,"volume":1010,"shares":0,"value":0},{"date":"2025-11-24 12:11:00","open":6.09,"high":6.09,"low":6.09,"close":6.09,"volume":518,"shares":0,"value":0},{"date":"2025-11-24 12:09:00","open":6.09,"high":6.09,"low":6.09,"close":6.09,"volume":100,"shares":0,"value":0},{"date":"2025-11-24 12:08:00","open":6.09,"high":6.09,"low":6.09,"close":6.09,"volume":799,"shares":0,"value":0},{"date":"2025-11-24 12:07:00","open":6,"high":6,"low":6,"close":6,"volume":600,"shares":0,"value":0},{"date":"2025-11-24 12:06:00","open":5.93,"high":5.93,"low":5.93,"close":5.93,"volume":500,"shares":0,"value":0},{"date":"2025-11-24 12:05:00","open":6.05,"high":6.05,"low":6.05,"close":6.05,"volume":3000,"shares":0,"value":0},{"date":"2025-11-24 12:04:00","open":5.92,"high":5.92,"low":5.92,"close":5.92,"volume":49,"shares":0,"value":0},{"date":"2025-11-24 11:53:00","open":5.89,"high":5.89,"low":5.89,"close":5.89,"volume":500,"shares":0,"value":0},{"date":"2025-11-24 11:45:00","open":5.99,"high":5.99,"low":5.99,"close":5.99,"volume":590,"shares":0,"value":0},{"date":"2025-11-24 11:41:00","open":5.83,"high":5.83,"low":5.83,"close":5.83,"volume":4,"shares":0,"value":0},{"date":"2025-11-24 11:37:00","open":5.7,"high":5.7,"low":5.7,"close":5.7,"volume":402,"shares":0,"value":0},{"date":"2025-11-24 11:27:00","open":6,"high":6,"low":6,"close":6,"volume":30979,"shares":0,"value":0},{"date":"2025-11-24 11:20:00","open":5.6,"high":5.6,"low":5.6,"close":5.6,"volume":262,"shares":0,"value":0},{"date":"2025-11-24 11:14:00","open":5.57,"high":5.57,"low":5.57,"close":5.57,"volume":1050,"shares":0,"value":0},{"date":"2025-11-24 11:11:00","open":5.55,"high":5.55,"low":5.55,"close":5.55,"volume":6,"shares":0,"value":0},{"date":"2025-11-24 11:10:00","open":5.55,"high":5.55,"low":5.55,"close":5.55,"volume":8004,"shares":0,"value":0},{"date":"2025-11-24 10:55:00","open":6,"high":6,"low":6,"close":6,"volume":29996,"shares":0,"value":0},{"date":"2025-11-24 10:42:00","open":5.52,"high":5.52,"low":5.52,"close":5.52,"volume":50,"shares":0,"value":0},{"date":"2025-11-24 10:37:00","open":5.54,"high":5.54,"low":5.51,"close":5.51,"volume":6751,"shares":0,"value":0},{"date":"2025-11-24 10:31:00","open":5.5,"high":5.5,"low":5.5,"close":5.5,"volume":2604,"shares":0,"value":0},{"date":"2025-11-24 10:30:00","open":5.4,"high":5.4,"low":5.4,"close":5.4,"volume":551,"shares":0,"value":0},{"date":"2025-11-24 10:29:00","open":5.41,"high":5.41,"low":5.41,"close":5.41,"volume":499,"shares":0,"value":0},{"date":"2025-11-24 10:28:00","open":5.5,"high":5.5,"low":5.5,"close":5.5,"volume":2000,"shares":0,"value":0},{"date":"2025-11-24 10:27:00","open":5.5,"high":5.5,"low":5.5,"close":5.5,"volume":2505,"shares":0,"value":0},{"date":"2025-11-24 10:22:00","open":5.55,"high":5.55,"low":5.52,"close":5.52,"volume":2967,"shares":0,"value":0},{"date":"2025-11-24 10:18:00","open":5.55,"high":5.55,"low":5.55,"close":5.55,"volume":4219,"shares":0,"value":0},{"date":"2025-11-24 10:17:00","open":5.55,"high":5.55,"low":5.55,"close":5.55,"volume":6510,"shares":0,"value":0},{"date":"2025-11-24 10:16:00","open":5.94,"high":5.94,"low":5.94,"close":5.94,"volume":500,"shares":0,"value":0},{"date":"2025-11-24 10:15:00","open":5.56,"high":5.56,"low":5.56,"close":5.56,"volume":400,"shares":0,"value":0},{"date":"2025-11-24 10:14:00","open":5.57,"high":5.57,"low":5.56,"close":5.56,"volume":690,"shares":0,"value":0},{"date":"2025-11-24 10:13:00","open":5.58,"high":5.58,"low":5.58,"close":5.58,"volume":40,"shares":0,"value":0},{"date":"2025-11-24 09:59:00","open":5.55,"high":5.55,"low":5.55,"close":5.55,"volume":100,"shares":0,"value":0},{"date":"2025-11-24 09:58:00","open":5.63,"high":5.63,"low":5.55,"close":5.55,"volume":1600,"shares":0,"value":0},{"date":"2025-11-24 09:57:00","open":5.63,"high":5.63,"low":5.63,"close":5.63,"volume":17,"shares":0,"value":0},{"date":"2025-11-24 09:48:00","open":5.63,"high":5.63,"low":5.63,"close":5.63,"volume":1,"shares":0,"value":0},{"date":"2025-11-24 09:47:00","open":5.65,"high":5.65,"low":5.65,"close":5.65,"volume":50,"shares":0,"value":0}]}

{"status":"ok","message":"","count":0,"data":[{"date":"2025-11-21 16:00:00","open":5.89,"high":6.08,"low":5.6,"close":5.63,"volume":23057,"shares":0,"value":0},{"date":"2025-11-20 16:00:00","open":6.32,"high":6.32,"low":5.52,"close":5.87,"volume":271280,"shares":1,"value":0},{"date":"2025-11-19 16:00:00","open":6.5,"high":6.92,"low":6.31,"close":6.5,"volume":32462,"shares":1,"value":0},{"date":"2025-11-18 16:00:00","open":6.85,"high":7.19,"low":6.5,"close":6.51,"volume":63215,"shares":0,"value":0},{"date":"2025-11-17 16:00:00","open":6.79,"high":6.9,"low":6.32,"close":6.85,"volume":90385,"shares":1,"value":0},{"date":"2025-11-14 16:00:00","open":6.51,"high":6.95,"low":6.25,"close":6.56,"volume":54618,"shares":1,"value":0},{"date":"2025-11-13 16:00:00","open":7,"high":7.51,"low":6.54,"close":6.54,"volume":310733,"shares":0,"value":0},{"date":"2025-11-12 16:00:00","open":7.54,"high":7.88,"low":7.54,"close":7.54,"volume":167422,"shares":0,"value":0},{"date":"2025-11-11 16:00:00","open":8.62,"high":8.79,"low":8.54,"close":8.54,"volume":166196,"shares":0,"value":0},{"date":"2025-11-10 16:00:00","open":10.95,"high":10.95,"low":9.54,"close":9.54,"volume":62888,"shares":0,"value":0}]}

Stock Detail

AGICR2 Askari General Insurance Co.Ltd.(Right)

Professional company snapshot, technicals, statements and corporate actions.

Daily candlestick chart with volume