Adamjee Insurance Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	36.100	36.480	35.600	35.610	30.343	24,654
2024-08-19	36.020	36.900	35.510	35.960	30.641	78,095
2024-08-16	35.750	36.500	35.260	36.480	31.084	610,954
2024-08-15	35.430	35.500	35.040	35.500	30.249	75,506
2024-08-13	34.010	36.000	34.010	35.430	30.189	299,007
2024-08-12	35.690	35.690	34.160	34.380	29.295	198,030
2024-08-09	35.950	35.950	34.530	35.220	30.010	95,115
2024-08-08	35.680	35.980	35.110	35.620	30.351	203,169
2024-08-07	35.490	35.900	34.820	35.150	29.951	2,366,624
2024-08-06	35.480	35.700	34.180	35.310	30.087	136,587
2024-08-05	36.500	36.520	34.630	34.970	29.797	310,830
2024-08-02	36.220	37.400	35.010	36.830	31.382	297,539
2024-08-01	35.380	36.000	35.220	35.900	30.590	2,025,737
2024-07-31	35.990	36.450	35.600	35.860	30.556	345,931
2024-07-30	36.010	36.350	35.600	35.880	30.573	104,531
2024-07-29	35.160	36.490	35.160	35.910	30.598	1,319,050
2024-07-26	35.500	36.280	35.250	35.540	30.283	212,074
2024-07-25	36.060	36.380	35.650	36.010	30.683	597,078
2024-07-24	37.350	37.350	36.000	36.390	31.007	1,081,638
2024-07-23	37.100	37.700	36.500	37.120	31.629	673,146
2024-07-22	37.900	38.350	36.940	37.060	31.578	2,609,063
2024-07-19	37.800	38.490	36.900	37.790	32.200	3,433,864
2024-07-18	38.980	39.600	37.250	37.700	32.123	2,730,987
2024-07-15	39.000	39.900	37.800	38.530	32.831	2,598,589
2024-07-12	38.250	39.000	36.010	38.350	32.677	842,616
2024-07-11	37.580	38.340	37.000	37.730	32.149	575,722
2024-07-10	36.460	39.500	35.710	37.170	31.672	2,811,194
2024-07-09	35.110	36.700	35.100	36.170	30.820	995,167
2024-07-08	35.250	35.500	32.700	35.110	29.917	342,606
2024-07-05	35.370	36.000	35.000	35.560	30.300	409,893
2024-07-04	35.560	35.990	35.250	35.900	30.590	224,272
2024-07-03	35.500	36.490	35.350	35.610	30.343	6,049,165
2024-07-02	35.950	36.490	35.410	35.640	30.368	479,452
2024-07-01	36.430	36.430	35.380	35.940	30.624	300,550
2024-06-28	35.320	36.900	35.320	35.910	30.598	190,493
2024-06-27	35.500	36.000	35.000	35.850	30.547	176,262
2024-06-26	35.000	36.000	34.760	35.720	30.436	596,174
2024-06-25	35.450	35.450	34.210	35.250	30.036	136,752
2024-06-24	35.250	35.490	35.000	35.010	29.831	4,756,685
2024-06-21	35.980	35.980	35.150	35.470	30.223	421,633
2024-06-20	35.650	36.400	35.030	35.620	30.351	1,726,664
2024-06-14	35.760	36.700	35.500	36.170	30.820	331,979
2024-06-13	35.020	36.600	34.510	36.300	30.931	1,189,552
2024-06-12	35.450	36.000	34.500	35.550	30.292	589,570
2024-06-11	34.620	35.490	34.620	35.000	29.823	180,214
2024-06-10	34.930	36.000	34.100	35.490	30.240	381,835
2024-06-07	34.430	34.690	33.500	34.430	29.337	176,732
2024-06-06	35.350	35.350	34.750	35.030	29.848	437,062
2024-06-05	34.560	36.440	34.200	35.180	29.976	1,483,219
2024-06-04	34.900	35.890	34.070	34.660	29.533	666,041
2024-06-03	34.830	35.500	34.830	35.230	30.019	521,060
2024-05-31	34.250	35.790	34.250	35.340	30.113	202,520
2024-05-30	34.600	34.600	34.200	34.570	29.456	81,423
2024-05-29	34.110	34.800	34.000	34.660	29.533	154,673
2024-05-27	34.000	34.740	33.700	34.450	29.354	343,211
2024-05-24	34.000	34.450	33.850	34.000	28.971	561,000
2024-05-23	34.000	34.880	33.700	34.270	29.201	400,000
2024-05-22	35.360	35.360	33.990	34.130	29.082	604,500
2024-05-21	34.980	34.980	34.600	34.900	29.738	74,000
2024-05-20	35.440	35.500	34.500	34.860	29.704	209,500

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	3.0000 PKR
2026-04-20	2.0000 PKR
2025-09-08	2.0000 PKR
2025-04-18	1.5000 PKR
2024-09-05	1.5000 PKR
2024-04-17	1.5000 PKR
2023-09-08	1.5000 PKR
2023-04-18	1.5000 PKR
2022-09-08	1.5000 PKR
2022-04-20	1.5000 PKR
2021-09-22	1.5000 PKR
2021-04-19	1.2500 PKR
2020-10-08	1.2500 PKR
2020-05-12	1.5000 PKR
2020-04-14	1.5000 PKR
2019-10-09	1.0000 PKR
2019-04-17	1.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.