Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	37.560	38.020	36.730	36.920	24.602	103,500
2022-02-22	37.700	38.400	37.020	38.020	25.335	198,000
2022-02-21	37.800	38.990	37.250	38.220	25.468	228,000
2022-02-18	38.400	38.500	38.000	38.000	25.322	12,500
2022-02-17	38.480	38.550	37.500	38.130	25.408	43,500
2022-02-16	38.050	38.050	38.000	38.000	25.322	17,500
2022-02-15	38.510	38.510	38.200	38.460	25.628	36,500
2022-02-14	38.200	39.750	37.500	38.930	25.941	159,500
2022-02-11	38.860	39.440	38.000	38.230	25.475	37,500
2022-02-10	40.000	40.050	38.550	38.860	25.895	121,000
2022-02-09	40.500	40.850	38.710	39.910	26.594	1,081,500
2022-02-08	42.220	42.500	41.500	41.840	27.881	213,000
2022-02-07	43.420	43.880	42.000	42.220	28.134	75,000
2022-02-04	41.850	44.950	41.850	43.420	28.933	568,500
2022-02-03	41.010	42.000	41.000	41.820	27.867	491,000
2022-02-02	40.900	42.000	40.500	41.080	27.374	403,500
2022-02-01	39.990	40.900	39.600	40.310	26.861	901,000
2022-01-31	40.800	40.800	39.150	39.580	26.375	242,500
2022-01-28	40.550	40.800	40.550	40.800	27.188	150,000
2022-01-27	40.000	42.000	40.000	40.650	27.088	118,500
2022-01-26	40.000	40.010	39.700	39.700	26.455	184,000
2022-01-25	40.000	40.700	40.000	40.000	26.654	5,500
2022-01-24	40.750	40.750	40.700	40.700	27.121	1,000
2022-01-21	38.510	41.250	38.510	40.510	26.994	27,000
2022-01-19	40.000	40.000	39.020	39.230	26.141	109,000
2022-01-18	40.000	40.250	40.000	40.250	26.821	2,000
2022-01-17	41.000	41.000	40.110	40.120	26.734	12,500
2022-01-14	41.800	41.800	40.850	41.000	27.321	233,500
2022-01-13	40.470	40.500	40.250	40.500	26.988	149,000
2022-01-12	40.450	41.150	40.100	40.430	26.941	438,000
2022-01-11	40.000	40.500	39.750	40.320	26.868	482,000
2022-01-10	39.500	40.000	39.500	40.000	26.654	616,500
2022-01-07	39.810	39.950	39.810	39.950	26.621	2,000
2022-01-06	39.000	39.890	39.000	39.810	26.528	5,500
2022-01-05	40.000	40.000	39.010	39.690	26.448	19,500
2022-01-04	39.990	40.000	39.990	40.000	26.654	12,000
2021-12-31	39.800	40.000	39.750	40.000	26.654	250,500
2021-12-30	39.880	39.880	39.880	39.880	26.575	500
2021-12-29	39.000	40.450	39.000	39.880	26.575	240,500
2021-12-28	38.900	39.010	38.900	39.000	25.988	21,500
2021-12-27	39.000	39.010	38.580	39.000	25.988	85,000
2021-12-24	39.000	39.300	38.940	39.060	26.028	14,500
2021-12-23	39.000	39.400	38.560	39.000	25.988	9,000
2021-12-22	39.040	39.040	38.500	38.990	25.981	603,000
2021-12-21	39.500	39.730	37.500	39.040	26.015	251,000
2021-12-20	38.940	39.350	38.170	38.770	25.835	140,000
2021-12-17	37.850	39.000	37.850	38.940	25.948	67,000
2021-12-16	38.010	38.060	37.650	37.850	25.222	140,000
2021-12-15	38.400	39.750	37.000	39.750	26.488	72,500
2021-12-14	37.420	37.420	37.420	37.420	24.935	500
2021-12-13	38.000	39.000	37.200	37.210	24.795	44,000
2021-12-09	38.500	39.450	37.000	39.450	26.288	22,500
2021-12-08	38.240	39.800	38.240	38.400	25.588	5,000
2021-12-07	37.800	39.300	37.800	38.240	25.482	32,500
2021-12-06	36.500	37.260	36.500	36.560	24.362	2,000
2021-12-03	35.550	38.000	35.510	37.130	24.742	343,500
2021-12-02	38.500	38.500	37.000	37.530	25.009	224,500
2021-12-01	39.900	40.000	39.600	39.990	26.648	125,500
2021-11-30	39.600	40.000	39.550	39.980	26.641	781,500
2021-11-29	38.900	40.000	38.900	39.810	26.528	267,000

← NewerPage 20 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.