Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	30.080	30.080	29.500	29.630	23.044	102,500
2023-08-22	30.610	31.250	29.300	30.460	23.690	64,500
2023-08-21	31.000	31.010	30.980	31.000	24.110	36,500
2023-08-18	31.990	32.450	31.250	31.850	24.771	97,500
2023-08-17	31.300	32.000	30.750	31.730	24.677	72,000
2023-08-16	32.500	32.500	30.530	31.090	24.180	372,500
2023-08-15	31.500	32.990	31.500	32.380	25.183	123,500
2023-08-11	31.500	32.500	31.500	31.900	24.810	95,500
2023-08-10	32.700	33.500	30.540	30.880	24.016	196,500
2023-08-09	29.790	31.690	29.540	31.490	24.491	1,655,000
2023-08-08	30.990	31.000	28.770	29.500	22.943	486,000
2023-08-07	29.250	31.630	29.250	30.360	23.612	670,000
2023-08-04	29.230	30.000	28.770	29.420	22.881	2,585,500
2023-08-03	29.000	29.500	28.510	28.880	22.461	325,000
2023-08-02	29.340	30.300	28.770	29.040	22.585	221,000
2023-08-01	29.500	29.730	28.510	29.310	22.795	128,500
2023-07-31	28.950	31.050	28.950	29.230	22.733	403,000
2023-07-27	28.100	30.150	27.900	28.890	22.469	841,000
2023-07-26	26.690	28.390	26.400	28.050	21.815	3,551,500
2023-07-25	26.100	26.700	26.100	26.410	20.540	534,000
2023-07-24	26.000	26.500	25.650	26.080	20.283	1,131,500
2023-07-21	24.700	25.880	24.550	25.470	19.809	1,155,000
2023-07-20	23.500	24.700	23.500	24.460	19.023	3,597,000
2023-07-19	23.500	23.580	23.400	23.460	18.246	1,018,000
2023-07-18	23.420	23.750	23.300	23.650	18.393	755,500
2023-07-17	23.500	23.800	23.460	23.780	18.494	588,000
2023-07-14	23.500	23.930	23.450	23.710	18.440	29,000
2023-07-13	24.300	24.450	23.500	23.780	18.494	108,500
2023-07-12	23.760	23.770	23.250	23.740	18.463	550,500
2023-07-11	23.330	23.950	23.300	23.530	18.300	254,500
2023-07-10	23.150	23.640	23.150	23.320	18.137	74,500
2023-07-07	23.480	23.480	23.000	23.470	18.253	13,500
2023-07-06	22.630	23.500	22.630	23.390	18.191	1,076,500
2023-07-05	23.000	23.940	22.250	23.190	18.036	216,500
2023-07-03	22.230	24.320	22.230	24.020	18.681	243,500
2023-06-27	22.100	23.100	22.000	22.630	17.600	150,500
2023-06-26	22.450	22.990	22.100	22.370	17.398	91,500
2023-06-23	21.560	22.240	21.560	22.070	17.165	15,000
2023-06-22	22.080	22.090	22.080	22.090	17.180	9,000
2023-06-21	21.610	22.150	21.500	21.950	17.071	110,000
2023-06-20	21.500	22.200	21.500	22.010	17.118	142,500
2023-06-19	22.050	22.050	21.400	21.700	16.877	144,500
2023-06-16	22.120	22.390	22.000	22.240	17.297	50,500
2023-06-15	22.400	22.490	22.000	22.400	17.421	132,000
2023-06-14	22.780	23.140	22.350	22.870	17.787	22,000
2023-06-13	22.620	22.620	22.500	22.500	17.499	40,000
2023-06-12	23.010	23.200	23.000	23.150	18.004	12,500
2023-06-09	23.000	23.500	23.000	23.440	18.230	19,000
2023-06-08	23.000	23.000	23.000	23.000	17.888	18,500
2023-06-07	23.000	23.500	23.000	23.370	18.176	21,000
2023-06-06	23.200	23.250	23.010	23.120	17.981	34,500
2023-06-05	22.890	23.500	22.890	23.230	18.067	24,000
2023-06-02	22.690	22.700	22.690	22.700	17.654	9,000
2023-06-01	22.480	22.750	22.400	22.610	17.584	13,000
2023-05-31	23.000	23.000	22.070	22.440	17.452	103,500
2023-05-30	22.510	23.000	22.510	22.960	17.857	129,500
2023-05-29	23.340	23.750	22.800	22.800	17.732	192,500
2023-05-26	23.910	23.910	22.700	22.850	17.771	249,500
2023-05-25	22.110	22.250	22.010	22.240	17.297	23,500
2023-05-24	22.430	22.430	22.430	22.430	17.444	22,500

← NewerPage 14 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.