Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	77.250	77.500	75.810	75.920	73.571	98,692
2026-07-21	78.000	79.000	76.770	77.370	74.976	311,382
2026-07-20	76.500	77.500	74.560	77.380	74.985	273,185
2026-07-17	79.690	79.900	75.820	76.790	74.414	513,445
2026-07-16	78.520	80.300	77.540	79.750	77.282	296,704
2026-07-15	76.500	78.800	76.500	77.950	75.538	202,437
2026-07-14	79.000	79.990	75.110	77.520	75.121	654,548
2026-07-13	79.950	81.000	78.520	80.260	77.776	265,619
2026-07-10	80.500	82.000	80.000	80.330	77.844	335,866
2026-07-09	80.010	82.000	79.200	80.500	78.009	703,060
2026-07-08	84.800	85.000	79.000	81.680	79.152	1,266,800
2026-07-07	84.000	85.110	82.500	84.690	82.069	880,820
2026-07-06	82.950	85.990	80.110	83.850	81.255	536,739
2026-07-03	82.700	82.900	80.800	81.410	78.891	141,353
2026-07-02	84.100	85.000	82.500	82.910	80.344	514,879
2026-07-01	79.900	83.900	79.830	83.100	80.528	779,972
2026-06-30	80.600	81.000	78.500	80.050	77.573	979,837
2026-06-29	80.880	81.890	78.260	80.510	78.019	347,791
2026-06-24	79.050	80.740	79.000	79.610	77.146	590,685
2026-06-23	81.000	81.440	78.380	80.150	77.670	174,027
2026-06-22	80.010	82.000	77.500	80.190	77.708	313,655
2026-06-19	80.700	82.010	79.120	80.320	77.834	338,350
2026-06-18	83.480	84.000	78.030	80.660	78.164	462,236
2026-06-17	81.890	82.500	80.200	81.420	78.900	359,138
2026-06-16	77.990	82.830	76.510	81.890	79.356	939,538
2026-06-15	76.980	79.350	75.850	78.270	75.848	957,031
2026-06-12	74.950	75.940	74.000	74.600	72.291	343,481
2026-06-11	73.490	74.100	72.300	73.840	71.555	341,718
2026-06-10	74.740	75.350	72.990	73.010	70.751	444,720
2026-06-09	73.020	75.850	73.020	74.010	71.720	433,039
2026-06-08	73.950	73.950	71.900	73.050	70.789	22,136
2026-06-05	73.500	74.940	72.700	73.950	71.662	202,196
2026-06-04	72.970	74.900	72.000	73.660	71.380	213,689
2026-06-03	73.270	73.500	71.260	72.450	70.208	132,652
2026-06-02	73.980	73.980	73.060	73.480	71.206	33,413
2026-06-01	75.000	75.050	73.110	73.990	71.700	104,962
2026-05-29	73.170	76.400	73.170	75.630	73.290	220,809
2026-05-25	77.000	77.000	73.550	75.130	72.805	226,397
2026-05-22	73.000	74.500	71.030	72.920	70.663	546,272
2026-05-21	73.990	74.300	72.200	72.990	70.731	867,102
2026-05-20	72.600	73.440	72.050	72.770	70.518	178,186
2026-05-19	72.500	74.950	72.000	73.130	70.867	160,137
2026-05-18	75.060	75.060	72.140	72.410	70.169	166,223
2026-05-15	76.800	77.600	74.110	75.350	73.018	414,391
2026-05-14	78.990	81.000	74.330	76.350	73.987	439,379
2026-05-13	80.390	82.000	78.110	78.990	76.546	116,125
2026-05-12	80.970	80.970	79.000	79.260	76.807	44,918
2026-05-11	81.200	81.900	79.460	80.080	77.602	212,451
2026-05-08	81.750	83.550	79.600	82.680	80.121	255,732
2026-05-07	80.950	82.490	79.990	81.790	79.259	428,760
2026-05-06	78.100	83.000	77.990	80.330	77.844	325,834
2026-05-05	74.500	77.900	74.500	76.680	74.307	30,723
2026-05-04	76.350	79.970	75.600	76.520	74.152	203,977
2026-04-30	77.000	77.980	74.010	75.310	72.979	273,821
2026-04-29	79.440	80.000	77.060	78.400	75.974	455,598
2026-04-28	78.000	79.990	77.550	79.160	76.710	194,214
2026-04-27	81.000	81.000	77.070	78.690	76.255	471,368
2026-04-24	78.500	79.990	76.000	79.580	77.117	787,424
2026-04-23	77.000	79.990	77.000	79.300	76.846	132,868
2026-04-22	80.990	81.000	77.500	77.850	75.441	192,666

← NewerPage 2 of 5 · 248 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.