Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	117.01	122.00	114.00	121.05	114.47	1,313,269
2026-01-21	117.00	124.89	115.00	116.52	110.19	1,677,567
2026-01-20	114.00	119.60	113.00	115.92	109.62	3,005,962
2026-01-19	100.00	109.97	100.00	109.97	103.99	1,691,531
2026-01-16	98.600	104.50	98.600	99.970	94.536	1,536,438
2026-01-15	101.00	102.89	95.200	98.080	92.748	652,351
2026-01-14	103.98	105.35	100.51	100.85	95.368	465,324
2026-01-13	103.00	104.50	99.500	103.56	97.931	629,147
2026-01-12	112.15	116.00	102.00	102.73	97.146	1,816,459
2026-01-09	108.00	114.85	107.01	111.47	105.41	2,363,077
2026-01-08	97.910	107.01	97.910	107.01	101.19	3,878,607
2026-01-07	91.100	99.110	89.000	97.280	91.992	3,769,228
2026-01-06	85.150	92.930	84.030	90.100	85.202	2,410,673
2026-01-05	85.000	86.900	83.800	85.040	80.417	1,808,376
2026-01-02	83.510	86.000	83.150	84.410	79.822	2,109,341
2026-01-01	80.510	84.000	80.510	83.030	78.517	1,032,197
2025-12-31	80.780	82.450	80.540	81.130	76.720	143,256
2025-12-30	79.900	81.500	78.500	81.050	76.644	836,849
2025-12-29	78.560	79.100	78.150	78.450	74.186	150,584
2025-12-26	79.840	79.840	77.900	78.080	73.836	224,341
2025-12-24	79.010	80.900	78.750	78.990	74.696	292,902
2025-12-23	80.000	80.300	79.000	79.350	75.037	87,408
2025-12-22	81.330	81.600	80.000	80.010	75.661	145,962
2025-12-19	82.940	83.200	80.670	81.330	76.909	328,494
2025-12-18	83.000	83.980	82.250	82.640	78.148	94,227
2025-12-17	85.200	85.750	82.110	82.700	78.205	297,861
2025-12-16	81.900	87.440	81.390	85.190	80.559	2,944,765
2025-12-15	80.900	81.900	80.000	81.390	76.966	559,030
2025-12-12	80.500	82.890	79.810	80.110	75.755	719,156
2025-12-11	77.590	83.750	76.550	81.040	76.635	2,987,742
2025-12-10	76.450	80.890	75.370	77.070	72.881	1,054,417
2025-12-09	76.430	77.750	71.100	75.640	71.528	589,777
2025-12-08	76.000	76.880	75.590	76.500	72.342	1,030,241
2025-12-05	76.200	77.000	75.260	75.980	71.850	1,109,117
2025-12-04	76.500	77.050	75.500	76.140	72.001	396,898
2025-12-03	77.630	78.400	76.020	76.430	72.275	159,501
2025-12-02	79.150	80.000	77.270	77.630	73.410	401,011
2025-12-01	79.100	82.900	79.000	79.370	75.056	556,603
2025-11-28	76.200	80.990	76.200	79.050	74.753	426,888
2025-11-27	77.870	77.870	76.000	76.660	72.493	70,718
2025-11-26	76.510	77.770	76.100	77.000	72.814	60,399
2025-11-25	77.250	77.990	76.100	76.500	72.342	39,332
2025-11-24	78.000	78.000	76.000	76.540	72.379	51,478
2025-11-21	79.990	79.990	76.800	77.020	72.833	148,903
2025-11-20	80.980	80.980	78.100	78.710	74.431	149,832
2025-11-19	80.770	80.770	78.190	78.790	74.507	22,960
2025-11-18	81.170	82.000	78.000	78.660	74.384	328,412
2025-11-17	79.780	85.000	77.010	80.170	75.812	421,149
2025-11-14	78.990	78.990	77.010	77.740	73.514	50,974
2025-11-13	75.010	78.250	75.010	77.630	73.410	18,604
2025-11-12	76.000	76.570	75.650	76.150	72.011	53,570
2025-11-11	77.000	77.500	75.150	75.780	71.661	114,319
2025-11-10	77.050	77.650	76.510	77.000	72.814	139,499
2025-11-07	77.000	78.000	76.000	77.000	72.814	156,959
2025-11-06	77.000	78.000	76.500	77.000	72.814	206,702
2025-11-05	78.830	79.750	77.200	77.520	73.306	400,096
2025-11-04	80.170	81.080	78.800	78.970	74.677	248,861
2025-11-03	80.010	82.890	80.000	81.010	76.606	48,596
2025-10-31	79.950	81.500	78.500	80.620	76.238	386,746
2025-10-30	78.250	80.770	78.130	78.210	73.959	287,465

← NewerPage 4 of 21 · 1,229 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.