Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	80.250	80.600	78.500	79.710	75.377	310,465
2025-10-28	80.010	84.000	79.100	80.380	76.011	332,856
2025-10-27	82.140	84.510	79.000	80.260	75.897	228,844
2025-10-24	84.470	85.420	81.010	82.140	77.675	45,356
2025-10-23	85.990	85.990	83.000	83.220	78.696	96,978
2025-10-22	85.800	86.600	85.270	85.480	80.833	39,759
2025-10-21	86.980	88.000	84.000	85.750	81.089	420,021
2025-10-20	84.010	86.900	83.300	86.070	81.391	551,372
2025-10-17	84.500	88.380	83.530	83.920	79.358	846,873
2025-10-16	83.010	85.000	83.010	83.510	78.970	146,338
2025-10-15	86.000	86.900	83.150	84.130	79.557	359,015
2025-10-14	83.990	87.000	83.990	85.980	81.306	200,867
2025-10-13	83.500	89.500	83.000	83.520	78.980	634,927
2025-10-10	85.150	87.010	82.000	83.770	79.216	982,709
2025-10-09	89.890	90.500	86.150	88.230	83.434	558,782
2025-10-08	89.670	91.490	86.000	90.150	85.250	693,077
2025-10-07	90.000	93.000	87.220	89.670	84.796	2,231,027
2025-10-06	82.900	87.220	82.850	87.220	82.479	3,611,811
2025-10-03	72.980	79.290	72.500	79.290	74.980	3,483,402
2025-10-02	71.850	73.000	71.560	72.080	68.162	1,217,675
2025-10-01	71.990	72.450	71.000	71.010	67.150	377,035
2025-09-30	72.600	72.800	71.500	71.540	67.651	315,338
2025-09-29	73.000	73.500	71.750	72.330	68.398	298,480
2025-09-26	71.970	75.600	71.700	72.260	68.332	1,702,047
2025-09-25	71.750	72.250	71.020	71.900	67.992	200,274
2025-09-24	71.010	72.000	71.010	71.750	67.850	233,696
2025-09-23	71.940	71.940	70.700	71.030	67.169	276,913
2025-09-22	72.990	72.990	71.000	71.260	67.386	182,563
2025-09-19	73.000	73.500	71.130	72.250	68.323	240,865
2025-09-18	71.510	72.650	71.040	72.310	68.379	583,291
2025-09-17	71.000	72.100	70.700	71.370	67.490	671,481
2025-09-16	70.500	72.000	70.250	70.730	66.885	978,627
2025-09-15	70.160	71.000	70.000	70.500	66.668	182,913
2025-09-12	71.000	71.450	69.560	70.160	66.346	396,621
2025-09-11	73.000	73.450	69.520	70.670	66.828	848,178
2025-09-10	73.750	74.800	72.180	72.630	68.682	616,070
2025-09-09	73.500	76.500	73.010	73.340	69.353	1,148,228
2025-09-08	74.850	76.500	72.560	73.850	69.836	2,580,745
2025-09-05	69.270	76.180	69.270	75.320	69.334	6,457,973
2025-09-04	68.500	69.510	68.500	69.250	63.747	171,455
2025-09-03	68.680	69.850	68.250	68.690	63.231	271,602
2025-09-02	70.000	70.250	68.110	68.680	63.222	487,391
2025-09-01	69.340	71.450	69.050	69.490	63.968	2,110,239
2025-08-29	70.580	70.880	69.070	69.480	63.958	639,034
2025-08-28	71.500	72.010	69.500	71.070	65.422	812,258
2025-08-27	72.500	73.400	71.000	71.140	65.487	553,901
2025-08-26	72.550	72.900	71.500	72.170	66.435	1,535,384
2025-08-25	73.000	74.000	72.260	72.710	66.932	400,000
2025-08-22	73.810	74.550	73.010	73.550	67.705	513,306
2025-08-21	73.800	76.400	71.800	73.810	67.944	5,032,375
2025-08-20	68.500	72.800	68.500	72.080	66.352	8,927,460
2025-08-19	68.500	69.850	68.000	68.950	63.471	155,027
2025-08-18	68.940	68.940	67.750	68.650	63.194	169,235
2025-08-15	70.000	70.000	67.510	68.160	62.743	216,686
2025-08-13	71.250	71.750	68.700	69.130	63.636	499,855
2025-08-12	72.000	72.500	70.500	70.680	65.063	202,028
2025-08-11	71.000	71.600	70.250	71.410	65.735	106,863
2025-08-08	71.990	72.490	70.050	70.440	64.842	209,277
2025-08-07	72.510	73.750	71.010	71.500	65.818	528,004
2025-08-06	70.110	74.900	68.610	72.960	67.162	2,101,287

← NewerPage 5 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.