Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	67.900	70.000	67.050	69.250	63.747	822,747
2025-08-04	67.500	69.750	66.900	67.300	61.952	634,920
2025-08-01	68.000	68.000	66.900	67.460	62.099	232,144
2025-07-31	68.280	69.600	67.100	67.500	62.136	247,081
2025-07-30	69.990	70.450	67.100	68.340	62.909	220,493
2025-07-29	70.250	71.800	69.400	69.510	63.986	969,730
2025-07-28	69.600	71.900	68.300	70.110	64.538	1,044,706
2025-07-25	69.500	70.900	68.300	68.650	63.194	389,741
2025-07-24	71.400	71.550	69.720	70.000	64.437	674,350
2025-07-23	70.940	72.750	69.250	71.310	65.643	1,135,875
2025-07-22	69.000	72.500	68.010	69.250	63.747	1,125,382
2025-07-21	68.490	69.380	67.080	68.680	63.222	569,657
2025-07-18	72.990	72.990	68.000	68.540	63.093	1,726,892
2025-07-17	66.260	73.300	65.990	73.180	67.364	9,672,849
2025-07-16	66.300	67.400	65.600	66.640	61.344	394,591
2025-07-15	67.350	69.190	65.650	66.310	61.040	2,243,431
2025-07-14	67.000	67.510	62.520	66.970	61.648	3,212,585
2025-07-11	66.500	69.900	65.520	66.110	60.856	3,017,182
2025-07-10	59.000	66.020	59.000	66.020	60.773	5,547,080
2025-07-09	60.000	60.900	59.000	60.020	55.250	999,552
2025-07-08	60.500	61.500	59.500	60.020	55.250	935,149
2025-07-07	62.190	62.190	59.770	60.210	55.425	1,369,286
2025-07-04	59.050	63.130	57.500	62.600	57.625	7,467,698
2025-07-03	52.110	57.390	52.110	57.390	52.829	6,843,565
2025-07-02	52.590	53.480	51.500	52.170	48.024	890,309
2025-07-01	50.970	53.500	50.750	52.590	48.411	2,350,062
2025-06-30	49.840	50.300	49.390	50.010	46.036	1,210,229
2025-06-27	48.900	49.390	47.580	49.200	45.290	716,390
2025-06-26	48.480	48.980	47.520	48.350	44.508	618,095
2025-06-25	47.350	48.400	47.100	48.300	44.462	360,921
2025-06-24	47.010	47.800	46.850	47.330	43.569	795,576
2025-06-23	47.880	47.880	45.950	46.000	42.344	292,948
2025-06-20	47.900	48.350	47.110	47.500	43.725	313,938
2025-06-19	48.490	49.000	46.810	47.010	43.274	509,401
2025-06-18	47.750	48.900	47.550	47.960	44.149	409,110
2025-06-17	47.900	48.500	46.080	47.850	44.047	392,782
2025-06-16	47.500	47.500	46.100	46.880	43.155	474,778
2025-06-13	48.450	48.450	46.500	46.910	43.182	307,535
2025-06-12	47.450	50.000	47.450	47.670	43.882	2,663,214
2025-06-11	48.590	48.590	47.000	47.480	43.707	799,612
2025-06-10	48.880	48.880	47.200	47.500	43.725	119,968
2025-06-05	47.650	48.200	46.620	47.510	43.734	240,329
2025-06-04	47.000	48.250	46.520	47.410	43.642	680,533
2025-06-03	46.240	47.490	46.240	47.200	43.449	265,139
2025-06-02	46.510	47.190	46.130	46.700	42.989	621,166
2025-05-30	46.050	46.870	46.050	46.500	42.805	184,199
2025-05-29	46.860	48.000	46.040	46.420	42.731	860,448
2025-05-27	47.000	47.100	45.810	46.040	42.381	258,024
2025-05-26	46.990	47.110	46.010	46.820	43.099	253,742
2025-05-23	46.070	48.000	46.070	47.010	43.274	1,637,110
2025-05-22	47.410	47.750	46.020	47.300	43.541	1,317,099
2025-05-21	46.000	47.800	45.900	46.990	43.256	1,300,328
2025-05-20	46.200	46.500	45.050	46.320	42.639	229,098
2025-05-19	45.200	46.200	45.200	45.500	41.884	93,592
2025-05-16	45.990	45.990	45.160	45.320	41.718	129,988
2025-05-15	46.890	46.890	45.560	46.050	42.390	410,095
2025-05-14	47.500	47.500	46.000	46.490	42.796	117,099
2025-05-13	48.000	48.000	46.300	47.010	43.274	142,327
2025-05-12	47.430	47.430	45.500	47.430	43.661	2,134,298
2025-05-09	40.770	43.600	40.300	43.120	39.693	238,119

← NewerPage 6 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.