Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	35.110	35.400	34.270	34.990	28.609	121,000
2024-02-15	35.010	35.900	35.010	35.750	29.231	81,500
2024-02-14	35.750	35.980	35.100	35.950	29.394	16,500
2024-02-13	34.000	35.880	34.000	35.390	28.936	90,000
2024-02-12	35.700	35.700	33.870	34.460	28.176	548,500
2024-02-07	37.450	37.500	36.200	36.620	29.942	146,500
2024-02-06	37.400	37.700	37.400	37.500	30.662	51,000
2024-02-02	37.720	37.720	36.900	37.220	30.433	50,000
2024-02-01	37.170	37.550	37.170	37.440	30.612	36,500
2024-01-31	36.660	37.250	36.500	36.730	30.032	49,000
2024-01-30	36.500	37.500	36.500	37.260	30.465	27,000
2024-01-29	36.060	37.990	36.010	37.080	30.318	92,500
2024-01-26	36.610	36.620	36.060	36.270	29.656	28,500
2024-01-25	37.000	37.400	36.000	36.610	29.934	289,000
2024-01-24	37.500	37.500	37.000	37.220	30.433	173,500
2024-01-23	37.360	37.800	37.110	37.570	30.719	45,500
2024-01-22	37.250	37.670	37.000	37.610	30.751	46,000
2024-01-19	37.430	38.000	36.850	37.320	30.514	177,000
2024-01-18	37.060	38.000	36.500	37.080	30.318	122,500
2024-01-17	38.000	38.000	37.500	37.760	30.874	79,000
2024-01-16	37.520	38.000	37.510	37.960	31.038	10,500
2024-01-15	37.980	40.530	37.600	38.330	31.340	381,500
2024-01-12	38.900	39.280	37.000	37.710	30.833	442,500
2024-01-11	37.850	38.250	37.500	38.000	31.070	84,000
2024-01-10	38.000	38.400	36.990	37.550	30.702	448,500
2024-01-09	38.400	38.500	37.700	38.090	31.144	152,000
2024-01-08	37.500	38.290	37.440	38.170	31.209	536,500
2024-01-05	36.490	39.000	35.560	37.620	30.760	671,000
2024-01-04	36.040	37.000	35.600	36.670	29.983	197,500
2024-01-03	36.980	37.000	35.500	36.110	29.525	217,000
2024-01-02	36.540	38.180	35.500	36.490	29.836	603,500
2024-01-01	34.050	36.700	34.050	36.280	29.664	884,500
2023-12-29	34.830	35.440	33.000	34.170	27.939	1,490,000
2023-12-28	34.300	34.860	34.200	34.720	28.388	120,000
2023-12-27	34.760	34.850	33.600	34.060	27.849	526,500
2023-12-26	34.000	34.680	33.500	34.520	28.225	203,500
2023-12-22	34.700	35.670	34.400	34.810	28.462	363,500
2023-12-21	34.650	35.380	34.270	35.260	28.830	90,000
2023-12-20	35.000	35.700	33.670	35.080	28.683	599,500
2023-12-19	36.200	36.200	34.120	34.810	28.462	497,500
2023-12-18	37.390	37.940	36.240	36.330	29.705	454,000
2023-12-15	36.250	37.470	35.700	36.880	30.155	1,126,000
2023-12-14	36.230	36.970	35.990	36.260	29.648	479,500
2023-12-13	36.600	38.340	36.060	36.700	30.007	1,079,500
2023-12-12	36.230	36.500	36.000	36.140	29.550	2,369,500
2023-12-11	35.500	38.190	35.160	35.990	29.427	2,280,500
2023-12-08	35.000	35.800	34.930	35.530	29.051	2,112,500
2023-12-07	35.000	36.000	34.750	34.970	28.593	3,428,500
2023-12-06	35.970	36.000	34.800	34.970	28.593	996,500
2023-12-05	35.200	36.000	34.620	35.830	29.296	1,711,500
2023-12-04	34.410	35.300	34.400	34.870	28.511	388,500
2023-12-01	34.020	34.500	33.990	34.370	28.102	334,500
2023-11-30	34.020	34.500	34.010	34.380	28.110	254,000
2023-11-29	35.400	35.500	33.990	34.490	28.200	303,000
2023-11-28	35.490	35.500	34.820	34.990	28.609	469,500
2023-11-27	35.010	35.220	34.750	35.040	28.650	256,500
2023-11-24	35.140	35.500	34.610	35.060	28.666	221,500
2023-11-23	35.530	35.900	35.000	35.440	28.977	690,000
2023-11-22	36.250	36.680	35.650	35.770	29.247	861,500
2023-11-21	35.510	36.250	35.250	36.010	29.443	1,816,500

← NewerPage 12 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.