Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	79.880	81.500	77.000	79.910	77.437	220,320
2026-04-20	80.500	81.000	77.000	78.920	76.478	392,811
2026-04-17	83.250	84.250	81.500	82.780	78.280	449,443
2026-04-16	82.500	82.500	80.000	81.020	76.616	952,662
2026-04-15	80.350	84.000	80.000	80.860	76.465	929,983
2026-04-14	79.800	80.250	76.690	78.340	74.082	1,003,570
2026-04-13	77.000	79.000	75.000	75.820	71.698	872,705
2026-04-10	82.700	83.900	76.050	81.140	76.729	997,821
2026-04-09	75.400	81.590	71.000	80.570	76.190	1,999,913
2026-04-08	74.000	74.170	71.520	74.170	70.138	1,241,454
2026-04-07	66.320	68.010	65.720	67.430	63.765	322,013
2026-04-06	66.000	70.000	64.800	67.960	64.266	1,072,826
2026-04-03	67.950	68.900	66.010	67.400	63.736	695,977
2026-04-02	66.000	68.740	64.600	67.400	63.736	327,601
2026-04-01	65.600	69.910	62.000	69.810	66.015	1,396,967
2026-03-31	64.050	66.450	63.000	63.550	60.095	318,713
2026-03-30	65.500	66.000	60.200	64.290	60.795	450,444
2026-03-27	65.500	68.950	64.610	65.150	61.609	649,094
2026-03-26	69.000	70.010	66.000	66.380	62.772	565,249
2026-03-25	67.000	71.900	66.900	70.490	66.658	1,096,111
2026-03-24	68.100	69.000	63.510	66.040	62.450	443,118
2026-03-19	74.050	74.050	66.110	67.640	63.963	2,785,120
2026-03-18	72.550	74.450	72.300	73.450	69.457	161,835
2026-03-17	76.800	76.800	71.350	72.550	68.606	234,738
2026-03-16	73.010	76.990	73.010	74.360	70.318	74,470
2026-03-13	74.000	77.970	71.300	75.310	71.216	586,077
2026-03-12	74.000	78.000	73.000	76.380	72.228	1,024,928
2026-03-11	68.100	74.870	68.100	74.750	70.687	911,965
2026-03-10	67.970	68.060	64.020	68.060	64.360	450,652
2026-03-09	64.000	68.000	61.560	61.870	58.507	1,179,602
2026-03-06	70.120	70.120	67.010	68.400	64.682	886,707
2026-03-05	65.660	72.230	65.660	70.860	67.008	910,563
2026-03-04	66.000	69.720	63.950	65.660	62.091	616,094
2026-03-03	69.990	72.480	65.760	66.680	63.055	1,367,197
2026-03-02	73.070	75.900	73.070	73.070	69.098	541,804
2026-02-27	81.000	85.000	77.250	81.190	76.777	794,507
2026-02-26	78.980	83.000	74.110	81.840	77.391	421,638
2026-02-25	81.010	83.000	76.000	76.360	72.209	360,994
2026-02-24	82.490	84.390	79.000	79.980	75.632	1,865,919
2026-02-23	90.000	90.000	81.200	82.660	78.167	355,641
2026-02-20	89.000	92.900	86.500	89.970	85.079	407,769
2026-02-19	95.990	99.000	90.110	91.700	86.715	95,313
2026-02-18	99.800	103.89	91.110	94.960	89.798	2,143,851
2026-02-17	97.500	98.990	95.800	97.710	92.399	979,054
2026-02-16	100.00	103.50	96.500	97.150	91.869	243,423
2026-02-13	100.98	100.99	98.250	99.980	94.545	197,538
2026-02-12	105.05	105.05	99.000	100.90	95.415	931,475
2026-02-11	103.00	108.20	100.20	105.43	99.699	1,303,024
2026-02-10	103.00	103.98	101.10	102.04	96.493	133,299
2026-02-09	105.05	106.75	101.00	101.96	96.418	149,955
2026-02-06	108.00	108.01	103.65	104.66	98.971	742,707
2026-02-04	109.00	110.00	107.77	108.14	102.26	368,624
2026-02-03	108.44	110.50	106.50	109.39	103.44	879,511
2026-02-02	108.39	110.75	105.00	106.15	100.38	220,692
2026-01-30	110.05	113.00	106.15	108.37	102.48	712,635
2026-01-29	116.99	117.00	107.99	111.15	105.11	514,868
2026-01-28	117.00	118.99	115.01	115.75	109.46	369,376
2026-01-27	118.00	119.79	117.41	117.84	111.43	185,136
2026-01-26	120.00	122.00	118.02	118.59	112.14	813,181
2026-01-23	121.51	122.50	117.40	120.36	113.82	406,620

← NewerPage 3 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.