Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	30.000	30.750	30.000	30.560	21.321	41,500
2022-05-25	30.700	30.700	29.000	29.920	20.874	860,000
2022-05-24	32.000	32.000	30.650	30.930	21.579	304,500
2022-05-23	31.050	31.600	31.050	31.500	21.976	76,500
2022-05-20	31.900	32.000	31.500	31.900	22.256	327,000
2022-05-19	31.790	31.980	31.250	31.600	22.046	259,000
2022-05-18	31.510	32.000	31.500	31.880	22.242	56,500
2022-05-17	31.560	32.190	31.550	31.980	22.311	19,000
2022-05-16	31.330	32.500	31.050	32.050	22.360	273,500
2022-05-13	31.010	32.890	31.000	32.320	22.549	97,500
2022-05-12	31.050	31.890	30.200	31.250	21.802	259,000
2022-05-11	30.760	31.660	30.750	31.590	22.039	832,000
2022-05-10	31.100	31.100	31.100	31.100	21.697	7,000
2022-05-09	31.000	31.800	30.000	31.080	21.683	146,500
2022-05-06	31.930	31.940	31.500	31.700	22.116	52,000
2022-04-28	31.440	32.900	31.150	31.940	22.283	141,500
2022-04-27	31.700	31.750	31.110	31.620	22.060	20,500
2022-04-26	31.400	31.900	30.830	31.680	22.102	67,000
2022-04-25	31.500	31.980	31.200	31.500	21.976	63,500
2022-04-22	31.490	31.850	31.490	31.670	22.095	10,500
2022-04-21	32.000	32.000	31.130	31.780	22.172	506,500
2022-04-20	32.400	32.400	31.000	31.880	22.242	170,000
2022-04-19	33.000	33.700	32.830	33.430	22.276	380,500
2022-04-18	33.450	33.650	32.900	32.950	21.957	159,500
2022-04-15	33.320	33.750	33.100	33.490	22.316	356,000
2022-04-14	33.460	33.900	33.340	33.540	22.350	271,000
2022-04-13	33.980	33.980	33.400	33.520	22.336	392,500
2022-04-12	34.470	34.490	33.500	33.880	22.576	664,500
2022-04-11	34.600	35.000	33.910	34.480	22.976	1,264,000
2022-04-08	33.000	33.900	32.920	33.370	22.236	283,500
2022-04-07	33.200	33.200	33.200	33.200	22.123	3,000
2022-04-06	32.510	33.580	32.500	33.000	21.990	115,500
2022-04-05	33.240	33.500	32.700	33.380	22.243	23,000
2022-04-04	32.700	33.250	32.700	33.250	22.157	38,000
2022-04-01	33.060	33.940	33.020	33.320	22.203	169,000
2022-03-31	33.100	33.500	32.950	33.480	22.310	318,000
2022-03-30	32.760	33.850	32.750	32.980	21.977	49,000
2022-03-29	33.400	33.500	33.000	33.000	21.990	147,500
2022-03-28	32.980	33.300	32.950	33.300	22.190	12,000
2022-03-25	33.600	33.600	32.650	32.980	21.977	41,500
2022-03-24	33.400	34.480	33.010	33.590	22.383	161,000
2022-03-22	33.000	33.970	32.600	33.850	22.556	464,000
2022-03-21	33.260	34.000	32.560	32.950	21.957	94,000
2022-03-18	33.500	35.480	32.980	34.160	22.763	271,500
2022-03-17	34.200	34.200	33.700	34.000	22.656	38,000
2022-03-16	34.850	34.850	34.400	34.440	22.950	28,500
2022-03-15	35.010	35.010	34.320	34.430	22.943	55,000
2022-03-14	35.000	35.490	34.500	35.240	23.483	9,500
2022-03-11	34.900	35.500	34.900	35.490	23.649	26,000
2022-03-10	35.250	35.750	35.000	35.510	23.663	334,500
2022-03-09	35.750	36.000	34.750	35.270	23.503	195,000
2022-03-08	37.000	37.000	36.000	36.000	23.989	69,000
2022-03-07	36.000	38.000	36.000	37.420	24.935	165,500
2022-03-04	36.000	36.750	36.000	36.400	24.256	3,000
2022-03-03	36.550	36.620	36.500	36.520	24.336	33,500
2022-03-02	36.500	37.000	36.500	36.650	24.422	6,000
2022-03-01	37.020	37.750	36.500	37.260	24.829	518,000
2022-02-28	36.950	38.030	36.950	37.670	25.102	16,000
2022-02-25	35.750	38.200	35.150	37.440	24.949	214,000
2022-02-24	36.500	36.960	34.750	35.560	23.696	265,000

← NewerPage 19 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.