Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	22.430	22.430	22.430	22.430	17.444	22,500
2023-05-23	22.160	22.400	22.030	22.330	17.367	26,500
2023-05-22	22.310	22.430	22.200	22.380	17.406	27,000
2023-05-19	22.170	22.760	22.160	22.500	17.499	31,500
2023-05-18	22.210	22.440	22.000	22.330	17.367	164,000
2023-05-17	23.400	23.400	22.350	22.490	17.491	35,500
2023-05-16	22.380	22.890	22.350	22.800	17.732	620,500
2023-05-15	22.500	22.500	22.330	22.410	17.429	3,500
2023-05-12	22.250	23.000	22.250	22.750	17.693	25,500
2023-05-11	22.500	22.600	22.200	22.420	17.437	79,000
2023-05-10	22.200	22.400	22.070	22.200	17.266	241,500
2023-05-09	22.110	22.130	22.110	22.110	17.196	188,500
2023-05-08	22.250	22.460	22.160	22.450	17.460	12,500
2023-05-05	22.030	22.500	22.030	22.480	17.483	31,000
2023-05-04	22.450	22.500	22.150	22.440	17.452	35,500
2023-05-03	22.250	22.460	22.150	22.460	17.468	8,500
2023-05-02	22.300	22.470	21.600	22.230	17.289	103,500
2023-04-28	22.250	22.490	20.660	22.370	17.398	168,500
2023-04-27	22.390	22.390	22.260	22.270	17.320	32,000
2023-04-26	22.500	22.500	22.180	22.250	17.304	40,000
2023-04-20	22.260	22.600	21.760	22.480	17.483	262,500
2023-04-19	23.300	23.510	22.160	22.260	17.312	1,914,500
2023-04-18	25.000	25.000	23.500	23.950	18.627	212,000
2023-04-17	26.500	26.500	26.000	26.010	19.062	425,500
2023-04-13	26.600	26.600	26.400	26.600	19.495	16,000
2023-04-12	26.550	26.950	26.550	26.630	19.517	67,000
2023-04-11	26.840	27.000	26.800	26.800	19.641	25,000
2023-04-07	27.340	27.390	26.500	26.640	19.524	110,500
2023-04-06	27.010	27.010	27.010	27.010	19.795	500
2023-04-05	26.830	27.250	26.830	26.970	19.766	21,000
2023-04-04	26.080	26.500	26.070	26.460	19.392	17,500
2023-04-03	26.250	26.500	26.250	26.390	19.341	46,500
2023-03-31	26.750	26.800	26.250	26.460	19.392	90,000
2023-03-29	27.000	27.000	26.900	27.000	19.788	93,000
2023-03-28	26.850	27.200	26.850	27.190	19.927	22,500
2023-03-27	27.250	27.300	26.990	27.050	19.824	62,000
2023-03-24	26.840	27.000	26.500	26.990	19.780	20,000
2023-03-22	27.750	27.750	26.120	26.610	19.502	424,000
2023-03-21	27.200	28.250	27.200	27.710	20.308	71,000
2023-03-20	26.760	27.100	26.750	27.010	19.795	41,000
2023-03-17	27.050	27.280	26.530	26.750	19.604	357,000
2023-03-16	27.420	27.500	27.000	27.090	19.854	84,000
2023-03-15	27.690	28.000	27.110	27.690	20.293	9,500
2023-03-14	27.400	27.950	27.250	27.490	20.147	45,500
2023-03-13	27.000	27.610	27.000	27.230	19.956	72,500
2023-03-10	27.550	27.550	27.000	27.120	19.876	109,500
2023-03-09	28.000	28.000	27.990	27.990	20.513	10,000
2023-03-08	28.100	28.480	27.900	28.300	20.740	56,000
2023-03-07	28.490	28.490	28.490	28.490	20.880	1,000
2023-03-06	28.550	28.550	28.300	28.370	20.792	31,000
2023-03-03	29.000	29.300	29.000	29.200	21.400	15,500
2023-03-02	29.500	29.500	29.020	29.150	21.363	13,000
2023-03-01	28.130	29.700	28.130	29.430	21.569	20,500
2023-02-28	28.650	29.690	28.500	29.430	21.569	19,500
2023-02-27	30.250	30.250	29.790	30.250	22.170	5,000
2023-02-24	29.210	29.980	29.010	29.790	21.832	28,500
2023-02-23	30.000	30.000	30.000	30.000	21.986	500
2023-02-22	30.070	30.500	30.000	30.290	22.199	16,500
2023-02-21	30.000	30.390	30.000	30.290	22.199	16,500
2023-02-20	29.970	31.990	29.970	30.250	22.170	48,000

← NewerPage 15 of 21 · 1,231 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.