Adamjee Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 38.900 | 40.000 | 38.900 | 39.810 | 26.528 | 267,000 |
| 2021-11-26 | 37.500 | 39.000 | 37.500 | 38.980 | 25.975 | 632,500 |
| 2021-11-25 | 37.500 | 37.500 | 37.500 | 37.500 | 24.989 | 20,000 |
| 2021-11-24 | 37.450 | 38.950 | 37.250 | 37.540 | 25.015 | 1,167,500 |
| 2021-11-23 | 37.550 | 37.550 | 37.000 | 37.500 | 24.989 | 17,500 |
| 2021-11-22 | 38.700 | 38.700 | 38.000 | 38.020 | 25.335 | 77,000 |
| 2021-11-19 | 37.600 | 39.780 | 37.250 | 38.590 | 25.715 | 94,000 |
| 2021-11-18 | 37.200 | 37.200 | 37.000 | 37.010 | 24.662 | 16,000 |
| 2021-11-17 | 38.490 | 38.490 | 37.900 | 37.900 | 25.255 | 31,500 |
| 2021-11-16 | 37.870 | 38.000 | 37.870 | 37.920 | 25.268 | 16,500 |
| 2021-11-15 | 37.840 | 38.000 | 37.600 | 37.870 | 25.235 | 33,000 |
| 2021-11-12 | 37.500 | 37.750 | 37.300 | 37.380 | 24.909 | 32,500 |
| 2021-11-11 | 38.750 | 38.750 | 38.000 | 38.080 | 25.375 | 140,000 |
| 2021-11-10 | 39.000 | 39.000 | 38.650 | 38.850 | 25.888 | 244,500 |
| 2021-11-09 | 39.900 | 39.900 | 39.000 | 39.000 | 25.988 | 320,500 |
| 2021-11-08 | 38.990 | 39.500 | 38.990 | 39.500 | 26.321 | 91,500 |
| 2021-11-05 | 38.500 | 39.790 | 38.100 | 38.110 | 25.395 | 326,500 |
| 2021-11-04 | 38.700 | 38.750 | 38.500 | 38.500 | 25.655 | 285,000 |
| 2021-11-03 | 38.000 | 38.600 | 38.000 | 38.500 | 25.655 | 183,000 |
| 2021-11-02 | 39.000 | 39.000 | 37.600 | 37.600 | 25.055 | 350,500 |
| 2021-11-01 | 39.350 | 39.400 | 38.390 | 39.000 | 25.988 | 25,500 |
| 2021-10-29 | 41.400 | 41.400 | 38.320 | 38.900 | 25.921 | 304,500 |
| 2021-10-28 | 39.750 | 39.750 | 38.000 | 38.950 | 25.955 | 7,500 |
| 2021-10-27 | 37.600 | 40.650 | 37.010 | 39.440 | 26.281 | 347,500 |
| 2021-10-26 | 37.720 | 38.990 | 37.550 | 38.000 | 25.322 | 367,500 |
| 2021-10-25 | 40.000 | 40.000 | 38.000 | 38.000 | 25.322 | 132,000 |
| 2021-10-22 | 35.300 | 37.590 | 35.100 | 37.590 | 25.049 | 461,500 |
| 2021-10-21 | 34.500 | 35.200 | 34.500 | 34.970 | 23.303 | 428,000 |
| 2021-10-20 | 33.700 | 34.850 | 33.700 | 34.480 | 22.976 | 431,500 |
| 2021-10-18 | 33.500 | 34.000 | 33.200 | 33.870 | 22.570 | 448,500 |
| 2021-10-15 | 33.250 | 33.480 | 33.000 | 33.100 | 22.057 | 752,500 |
| 2021-10-14 | 33.000 | 33.500 | 32.990 | 33.000 | 21.990 | 318,500 |
← NewerPage 21 of 21 · 1,232 trading days
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.