Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	31.500	31.550	31.000	31.300	21.837	24,500
2022-08-25	32.050	32.050	32.000	32.000	22.325	15,000
2022-08-24	32.750	32.750	32.250	32.500	22.674	54,500
2022-08-23	32.990	33.050	32.990	33.050	23.058	7,500
2022-08-22	32.350	33.530	32.200	32.490	22.667	16,000
2022-08-19	32.210	33.900	32.210	33.530	23.393	14,000
2022-08-18	32.660	32.660	32.500	32.590	22.737	8,000
2022-08-17	32.250	33.890	32.000	33.090	23.086	71,000
2022-08-16	33.900	33.900	32.800	32.830	22.904	159,500
2022-08-15	33.360	34.990	33.250	34.050	23.756	108,000
2022-08-12	31.990	34.210	31.990	33.360	23.274	90,500
2022-08-11	32.300	32.300	31.750	31.830	22.207	19,500
2022-08-10	31.960	32.700	31.960	32.430	22.625	25,000
2022-08-05	31.490	31.800	31.490	31.800	22.186	29,500
2022-08-04	31.750	31.750	31.250	31.500	21.976	19,000
2022-08-03	30.480	31.850	30.260	31.340	21.865	97,500
2022-08-02	30.500	31.050	29.870	30.230	21.090	222,000
2022-08-01	31.640	32.400	30.900	31.050	21.663	78,000
2022-07-29	31.560	33.000	31.000	32.370	22.583	66,000
2022-07-28	32.200	32.300	31.750	32.000	22.325	30,000
2022-07-27	31.500	33.000	31.110	32.540	22.702	34,000
2022-07-26	31.250	32.700	31.000	31.800	22.186	34,500
2022-07-25	31.250	31.650	31.250	31.500	21.976	10,500
2022-07-22	30.360	32.000	30.360	31.650	22.081	94,500
2022-07-21	30.990	31.320	30.150	31.210	21.774	8,500
2022-07-20	30.640	31.350	30.640	30.910	21.565	21,500
2022-07-19	30.550	31.000	29.750	30.270	21.118	38,000
2022-07-18	31.130	31.130	31.010	31.010	21.635	31,000
2022-07-14	32.590	32.600	32.000	32.400	22.604	9,500
2022-07-13	33.000	33.000	31.600	32.000	22.325	31,000
2022-07-07	30.980	32.450	30.980	31.760	22.158	46,000
2022-07-06	30.750	31.000	30.500	30.980	21.614	58,000
2022-07-05	30.500	30.980	30.500	30.500	21.279	3,500
2022-07-04	30.400	30.990	30.400	30.850	21.523	5,500
2022-07-01	31.000	31.000	30.130	30.900	21.558	55,500
2022-06-30	30.600	32.240	30.600	31.560	22.018	540,500
2022-06-29	30.520	30.520	30.000	30.120	21.014	194,500
2022-06-28	30.000	31.000	29.560	30.490	21.272	213,500
2022-06-27	30.600	30.600	30.290	30.500	21.279	74,000
2022-06-24	31.060	31.250	30.000	30.600	21.349	81,500
2022-06-23	31.930	32.500	31.000	31.310	21.844	102,000
2022-06-22	31.020	32.000	30.800	32.000	22.325	10,000
2022-06-21	31.470	31.470	30.900	31.380	21.893	15,000
2022-06-20	31.600	31.600	30.100	30.610	21.356	35,500
2022-06-17	31.390	31.500	31.390	31.480	21.963	17,000
2022-06-16	30.610	30.610	30.500	30.600	21.349	8,500
2022-06-15	30.840	31.340	30.000	30.750	21.453	35,000
2022-06-14	29.710	30.420	29.700	30.320	21.153	36,000
2022-06-13	30.500	30.500	29.000	29.430	20.532	171,000
2022-06-10	30.800	31.270	30.700	30.700	21.418	1,010,500
2022-06-09	31.100	31.100	30.800	30.990	21.621	468,500
2022-06-08	31.900	32.000	31.010	31.230	21.788	2,159,000
2022-06-07	31.900	31.900	31.900	31.900	22.256	5,000
2022-06-06	31.000	32.000	31.000	31.900	22.256	234,000
2022-06-03	30.800	31.400	30.600	31.140	21.725	66,500
2022-06-02	31.700	31.800	30.990	31.020	21.642	42,000
2022-06-01	32.680	32.680	31.910	32.010	22.332	16,500
2022-05-31	32.350	32.500	32.160	32.400	22.604	63,500
2022-05-30	31.170	32.400	31.050	32.130	22.416	275,500
2022-05-27	30.900	32.400	30.100	31.170	21.746	141,000

← NewerPage 18 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.