Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	29.160	29.970	29.160	29.970	21.964	6,000
2023-02-16	29.660	29.660	29.650	29.650	21.730	3,000
2023-02-15	29.500	30.450	29.500	30.070	22.038	18,500
2023-02-14	30.060	30.750	30.000	30.160	22.104	39,500
2023-02-10	31.500	31.500	31.250	31.500	23.086	7,000
2023-02-09	30.000	32.350	30.000	31.720	23.247	16,000
2023-02-08	29.130	31.000	28.950	30.190	22.126	155,500
2023-02-07	29.560	29.750	29.400	29.700	21.766	46,500
2023-02-06	29.000	29.000	28.600	29.000	21.253	20,500
2023-02-03	28.260	29.890	28.260	29.230	21.422	22,000
2023-02-02	28.000	29.200	28.000	28.920	21.195	13,500
2023-02-01	27.800	28.490	27.800	28.340	20.770	44,000
2023-01-31	28.000	28.700	27.900	28.300	20.740	56,000
2023-01-30	28.500	28.500	27.610	27.910	20.455	31,500
2023-01-27	28.600	28.780	28.500	28.680	21.019	20,000
2023-01-26	28.750	28.880	28.500	28.620	20.975	96,500
2023-01-25	28.610	28.890	28.450	28.660	21.004	23,000
2023-01-24	28.110	28.940	28.100	28.550	20.924	11,500
2023-01-23	28.500	28.980	28.500	28.840	21.136	5,000
2023-01-20	28.200	28.500	28.200	28.500	20.887	32,500
2023-01-19	29.880	29.880	28.000	28.460	20.858	120,000
2023-01-18	29.240	30.000	28.600	29.430	21.569	51,500
2023-01-17	28.750	28.750	28.750	28.750	21.070	500
2023-01-16	28.500	28.990	28.500	28.990	21.246	2,000
2023-01-13	28.440	29.490	28.000	28.920	21.195	32,000
2023-01-12	28.500	28.500	28.260	28.470	20.865	18,500
2023-01-11	29.000	29.000	28.400	28.500	20.887	66,000
2023-01-10	28.960	30.000	28.260	29.610	21.701	40,000
2023-01-09	28.000	28.490	28.000	28.490	20.880	20,000
2023-01-06	28.260	28.260	27.990	28.000	20.521	268,500
2023-01-04	28.540	28.890	28.540	28.660	21.004	30,000
2023-01-03	29.440	29.460	28.500	28.890	21.173	21,500
2023-01-02	27.550	29.000	27.550	28.760	21.078	23,000
2022-12-30	27.030	29.000	27.000	28.170	20.645	784,500
2022-12-29	27.640	27.800	26.600	27.270	19.986	678,500
2022-12-28	27.700	27.890	27.500	27.630	20.249	113,500
2022-12-27	28.750	28.980	27.500	27.800	20.374	194,500
2022-12-26	29.800	30.020	28.980	29.080	21.312	217,000
2022-12-23	27.760	30.500	27.750	29.750	21.803	76,500
2022-12-22	27.980	28.990	27.980	28.400	20.814	41,000
2022-12-21	27.550	28.000	27.500	27.590	20.220	34,500
2022-12-20	27.820	28.230	27.330	27.870	20.425	60,000
2022-12-19	28.000	28.350	28.000	28.170	20.645	15,000
2022-12-16	28.000	28.390	28.000	28.280	20.726	69,000
2022-12-15	27.990	28.900	27.510	28.330	20.762	46,500
2022-12-14	27.310	28.480	27.300	28.230	20.689	44,000
2022-12-13	27.120	27.630	27.100	27.630	20.249	3,500
2022-12-12	27.510	27.750	27.250	27.380	20.066	50,500
2022-12-09	28.110	28.110	27.750	27.750	20.337	104,000
2022-12-08	28.520	28.840	28.310	28.550	20.924	14,000
2022-12-07	28.500	28.940	28.500	28.900	21.180	25,000
2022-12-06	28.060	28.950	28.060	28.930	21.202	14,500
2022-12-02	28.800	29.830	28.800	29.340	21.503	294,000
2022-12-01	28.880	29.250	28.880	29.060	21.297	20,000
2022-11-29	29.000	29.000	28.890	28.900	21.180	6,000
2022-11-28	28.600	28.950	28.390	28.730	21.056	17,500
2022-11-25	28.910	28.910	28.910	28.910	21.188	500
2022-11-24	28.500	28.790	28.500	28.590	20.953	8,000
2022-11-23	28.370	28.680	28.350	28.580	20.946	13,500
2022-11-22	28.930	28.930	28.650	28.680	21.019	13,500

← NewerPage 16 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.