Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	34.810	36.990	34.810	35.510	29.034	583,000
2023-11-17	34.230	35.100	34.020	34.410	28.135	754,000
2023-11-16	34.000	35.490	33.770	34.060	27.849	1,511,500
2023-11-15	33.990	34.500	33.900	34.110	27.890	122,500
2023-11-14	33.750	36.140	33.500	33.970	27.775	266,000
2023-11-13	33.500	35.500	33.000	33.760	27.604	448,500
2023-11-10	32.400	34.600	32.400	33.160	27.113	233,500
2023-11-08	32.350	32.460	31.850	32.190	26.320	324,000
2023-11-07	33.000	33.300	31.990	32.100	26.246	190,500
2023-11-06	33.700	33.700	31.640	33.060	27.031	164,000
2023-11-03	31.480	32.900	31.250	32.400	26.492	2,891,500
2023-11-02	32.000	32.390	30.900	31.240	25.543	841,000
2023-11-01	31.700	33.000	31.520	31.860	26.050	217,500
2023-10-31	31.250	31.840	31.050	31.530	25.780	83,000
2023-10-30	31.020	32.000	30.850	31.580	25.821	155,000
2023-10-27	32.000	32.390	30.800	31.510	25.764	241,000
2023-10-26	32.890	34.380	31.260	31.640	25.870	507,000
2023-10-25	31.500	33.500	31.500	32.290	26.402	2,757,500
2023-10-24	30.310	31.950	30.000	31.280	25.576	315,500
2023-10-23	30.650	31.000	30.260	31.000	25.347	98,000
2023-10-20	28.500	30.750	28.500	30.640	25.053	626,500
2023-10-19	28.580	28.600	28.580	28.600	23.385	24,500
2023-10-18	28.500	28.600	28.490	28.500	23.303	8,000
2023-10-17	28.830	28.830	28.260	28.570	23.360	27,000
2023-10-16	28.030	28.850	28.010	28.550	23.344	241,500
2023-10-13	28.000	28.980	28.000	28.830	23.573	378,000
2023-10-12	28.000	28.000	27.990	28.000	22.894	5,000
2023-10-11	27.620	28.000	27.620	27.930	22.837	13,500
2023-10-10	28.010	28.250	27.630	27.890	22.804	72,000
2023-10-09	27.610	28.000	27.610	27.990	22.886	41,500
2023-10-06	28.000	28.360	27.500	28.110	22.984	40,000
2023-10-05	27.890	27.990	26.500	27.820	22.747	429,500
2023-10-04	28.550	28.950	27.510	28.020	22.910	429,500
2023-10-03	28.490	28.980	28.300	28.800	23.548	59,500
2023-10-02	28.500	28.590	28.250	28.490	23.295	40,500
2023-09-28	28.500	28.700	28.500	28.580	23.368	17,000
2023-09-27	28.810	28.890	28.500	28.700	23.466	80,500
2023-09-26	28.500	28.900	28.500	28.810	23.556	35,500
2023-09-25	28.650	28.920	28.400	28.800	23.548	95,000
2023-09-22	29.000	29.440	28.660	29.050	23.752	198,500
2023-09-21	29.290	29.350	29.000	29.170	23.851	204,000
2023-09-19	28.750	29.300	28.750	29.240	23.908	54,500
2023-09-18	29.180	29.470	28.850	29.300	23.957	61,000
2023-09-15	29.500	29.500	28.800	29.250	23.916	192,000
2023-09-14	29.500	29.900	29.400	29.790	24.358	28,500
2023-09-13	29.250	29.930	29.140	29.880	24.431	52,500
2023-09-12	29.650	29.920	29.110	29.830	24.390	88,500
2023-09-11	30.010	30.500	30.000	30.500	24.938	44,500
2023-09-08	29.000	31.410	28.650	30.220	24.709	461,500
2023-09-07	31.000	32.000	29.510	30.730	23.900	366,500
2023-09-06	31.500	31.500	30.900	30.990	24.102	23,500
2023-09-05	31.840	31.900	30.620	31.600	24.576	205,500
2023-09-04	31.460	31.700	30.890	31.450	24.460	248,500
2023-09-01	29.700	31.490	29.700	30.840	23.985	61,000
2023-08-31	29.120	30.450	28.570	29.700	23.099	138,500
2023-08-30	29.130	30.000	29.000	29.520	22.959	132,000
2023-08-29	30.500	30.500	29.100	30.030	23.355	39,000
2023-08-28	29.130	30.390	29.130	30.150	23.449	43,000
2023-08-25	29.400	29.980	28.900	29.820	23.192	131,000
2023-08-24	30.000	30.350	29.600	29.960	23.301	105,000

← NewerPage 13 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.