Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	28.510	28.840	28.510	28.800	21.107	7,500
2022-11-18	28.500	28.860	28.500	28.800	21.107	14,500
2022-11-17	28.890	28.890	28.350	28.730	21.056	22,000
2022-11-16	28.500	28.860	28.400	28.810	21.114	21,500
2022-11-15	28.750	28.790	28.200	28.390	20.806	297,500
2022-11-14	28.870	29.100	28.800	28.950	21.217	54,000
2022-11-11	29.880	29.880	29.000	29.300	21.473	19,500
2022-11-10	29.000	29.350	29.000	29.020	21.268	30,000
2022-11-08	29.000	29.300	29.000	29.180	21.385	3,500
2022-11-07	28.160	29.200	28.160	29.000	21.253	22,000
2022-11-04	28.000	28.750	27.920	28.570	20.938	100,000
2022-11-03	29.490	29.500	28.010	28.330	20.762	551,000
2022-11-02	29.030	29.700	29.030	29.340	21.503	27,000
2022-11-01	29.980	29.990	29.060	29.230	21.422	115,000
2022-10-31	29.500	29.990	28.700	29.470	21.598	209,000
2022-10-28	30.260	30.260	30.260	30.260	22.177	1,500
2022-10-27	30.010	30.450	29.750	29.950	21.950	31,500
2022-10-26	29.060	29.850	29.060	29.830	21.862	15,500
2022-10-25	29.730	29.850	29.500	29.590	21.686	56,500
2022-10-24	29.310	29.750	29.300	29.730	21.788	14,000
2022-10-21	29.050	29.950	29.000	29.650	21.730	62,000
2022-10-20	29.710	29.710	29.390	29.700	21.766	34,000
2022-10-19	29.710	30.150	29.700	30.090	22.052	17,000
2022-10-18	29.700	30.250	29.700	30.220	22.148	7,000
2022-10-17	29.750	30.400	29.600	30.180	22.118	20,000
2022-10-14	29.530	29.750	29.500	29.750	21.803	34,000
2022-10-13	30.000	30.500	30.000	30.230	22.155	8,000
2022-10-12	30.010	30.600	30.000	30.200	22.133	32,000
2022-10-11	29.570	30.980	29.570	30.540	22.382	20,500
2022-10-10	30.000	30.210	30.000	30.210	22.140	44,000
2022-10-07	30.500	30.500	29.500	29.630	21.715	8,500
2022-10-06	30.010	30.500	30.000	30.500	22.353	18,500
2022-10-05	29.650	30.010	29.650	30.000	21.986	48,500
2022-10-04	30.450	30.590	29.520	29.620	21.708	17,500
2022-10-03	30.000	30.490	29.550	30.300	22.206	38,500
2022-09-30	28.610	30.650	28.610	30.220	22.148	445,500
2022-09-29	29.000	29.470	28.450	29.170	21.378	139,000
2022-09-28	29.500	29.600	29.100	29.340	21.503	52,500
2022-09-27	29.250	29.450	29.010	29.300	21.473	83,500
2022-09-26	30.000	30.000	29.400	29.650	21.730	211,000
2022-09-23	30.000	30.490	29.780	30.230	22.155	37,500
2022-09-22	29.750	30.250	29.750	30.020	22.001	67,000
2022-09-21	29.410	31.600	29.200	30.360	22.250	103,500
2022-09-20	30.000	30.240	29.620	29.830	21.862	9,500
2022-09-19	30.100	30.390	30.000	30.390	22.272	8,500
2022-09-16	30.400	31.000	30.150	30.510	22.360	22,000
2022-09-15	30.520	30.990	30.500	30.500	22.353	13,500
2022-09-14	30.350	31.400	30.350	31.050	22.756	32,000
2022-09-13	30.100	31.400	30.100	30.850	22.609	20,500
2022-09-12	30.070	30.100	29.610	30.000	21.986	35,000
2022-09-09	30.000	32.000	28.570	29.980	21.972	248,500
2022-09-08	30.000	31.600	29.500	30.880	22.631	155,500
2022-09-07	30.800	31.500	30.050	31.220	21.781	111,000
2022-09-06	31.000	31.000	30.490	30.550	21.314	1,549,500
2022-09-05	31.350	31.350	31.000	31.000	21.628	201,000
2022-09-02	31.600	32.000	31.600	31.960	22.297	16,000
2022-09-01	31.950	32.000	31.120	31.270	21.816	10,500
2022-08-31	31.200	31.500	31.200	31.500	21.976	7,500
2022-08-30	31.610	31.940	31.000	31.280	21.823	76,500
2022-08-29	30.990	33.000	30.900	32.340	22.563	38,000

← NewerPage 17 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.