Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	35.680	35.700	34.810	35.400	30.164	97,500
2024-05-16	36.480	36.500	34.520	35.370	30.138	3,769,000
2024-05-15	36.250	36.430	35.860	36.150	30.803	586,000
2024-05-14	35.450	36.750	35.400	36.100	30.760	350,500
2024-05-13	36.170	36.250	35.700	35.790	30.496	158,000
2024-05-10	36.110	36.350	35.800	35.980	30.658	171,000
2024-05-09	36.180	36.440	35.700	36.220	30.862	317,500
2024-05-08	36.240	36.250	35.500	36.000	30.675	128,500
2024-05-07	36.450	36.500	35.900	36.110	30.769	331,000
2024-05-06	36.890	37.000	36.000	36.230	30.871	222,000
2024-05-03	36.500	37.490	36.500	36.800	31.357	56,000
2024-05-02	35.510	37.720	35.500	36.790	31.348	223,000
2024-04-30	36.990	36.990	35.750	36.170	30.820	333,500
2024-04-29	36.240	37.500	36.240	36.720	31.288	14,702,000
2024-04-26	35.040	36.740	35.030	36.240	30.879	207,500
2024-04-25	35.020	35.740	34.910	35.600	30.334	86,500
2024-04-24	34.320	35.350	34.320	35.210	30.002	167,000
2024-04-23	34.800	34.800	33.990	34.580	29.465	388,500
2024-04-22	36.880	36.880	34.000	34.680	29.550	576,500
2024-04-19	36.000	36.000	35.500	35.850	30.547	35,500
2024-04-18	35.500	36.740	35.000	36.220	30.862	132,000
2024-04-17	36.000	36.000	35.500	35.890	30.581	341,000
2024-04-16	37.000	37.830	36.400	37.110	30.343	448,500
2024-04-15	36.370	36.990	36.360	36.850	30.130	81,500
2024-04-09	36.500	37.000	36.150	36.910	30.179	169,500
2024-04-08	36.500	36.990	36.400	36.670	29.983	54,500
2024-04-04	36.980	37.200	35.500	36.910	30.179	170,000
2024-04-03	36.980	36.990	35.170	36.140	29.550	87,500
2024-04-02	33.740	36.180	33.480	35.570	29.083	442,000
2024-04-01	34.490	34.500	33.700	33.840	27.669	31,000
2024-03-29	34.650	34.650	33.710	34.440	28.160	65,500
2024-03-28	34.210	34.900	34.000	34.650	28.331	170,000
2024-03-27	34.550	35.380	34.000	34.860	28.503	578,500
2024-03-26	35.250	35.900	35.000	35.560	29.075	34,000
2024-03-25	34.950	35.500	34.950	35.420	28.961	23,000
2024-03-22	36.000	36.000	34.860	35.380	28.928	267,500
2024-03-21	36.010	36.500	35.860	36.420	29.778	21,000
2024-03-20	36.800	37.000	36.000	36.320	29.697	111,500
2024-03-19	36.500	37.000	36.200	36.950	30.212	29,500
2024-03-18	36.350	36.500	36.000	36.390	29.754	20,000
2024-03-15	36.380	36.380	36.000	36.250	29.639	9,000
2024-03-14	36.100	36.100	35.810	35.990	29.427	61,000
2024-03-13	36.000	36.400	36.000	36.170	29.574	10,000
2024-03-12	36.250	36.450	36.000	36.200	29.599	12,500
2024-03-11	36.070	37.000	36.070	36.960	30.220	25,500
2024-03-08	36.470	36.500	36.470	36.500	29.844	64,500
2024-03-07	35.760	36.450	35.760	36.230	29.623	21,500
2024-03-06	36.000	36.700	36.000	36.380	29.746	54,000
2024-03-05	35.520	36.430	35.520	36.300	29.680	8,637,500
2024-03-04	36.500	36.690	35.850	36.240	29.631	3,433,000
2024-03-01	36.300	37.880	36.260	36.920	30.187	81,500
2024-02-29	35.600	36.300	35.500	36.140	29.550	53,000
2024-02-28	35.500	35.990	35.400	35.690	29.182	7,474,500
2024-02-27	35.500	35.850	35.320	35.840	29.304	32,000
2024-02-26	35.900	36.000	35.530	35.990	29.427	24,000
2024-02-23	35.990	36.250	35.990	36.120	29.533	13,000
2024-02-22	36.000	36.000	35.550	35.810	29.280	64,000
2024-02-21	35.880	36.390	35.480	35.900	29.353	14,500
2024-02-20	34.160	35.300	34.160	35.300	28.863	405,500
2024-02-19	34.570	35.450	34.570	35.400	28.944	407,000

← NewerPage 11 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.