Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	46.000	46.000	40.500	40.770	37.530	784,205
2025-05-07	42.500	47.100	42.500	45.000	41.424	1,642,708
2025-05-06	48.000	48.480	45.610	45.960	42.308	853,714
2025-05-05	44.760	48.250	43.950	47.850	44.047	2,908,333
2025-05-02	41.890	44.700	41.000	44.600	41.056	2,506,567
2025-04-30	42.940	42.990	39.980	40.640	37.410	1,800,164
2025-04-29	41.250	44.000	41.000	43.230	39.795	1,673,023
2025-04-28	40.000	41.280	40.000	41.000	37.742	1,330,130
2025-04-25	40.490	40.500	39.700	40.000	36.821	906,955
2025-04-24	40.380	40.750	40.000	40.030	36.849	421,549
2025-04-23	42.000	42.440	40.980	41.390	38.101	1,089,976
2025-04-22	41.350	42.500	41.350	42.240	38.883	205,003
2025-04-21	42.300	42.500	41.500	41.720	38.405	1,383,279
2025-04-18	43.760	43.760	42.200	42.240	38.883	265,507
2025-04-17	44.020	44.890	43.760	44.290	39.390	362,111
2025-04-16	45.000	45.390	41.320	43.790	38.945	2,006,702
2025-04-15	44.820	45.500	44.510	44.850	39.888	308,058
2025-04-14	45.120	45.340	44.020	44.970	39.994	233,827
2025-04-11	46.000	46.000	44.020	44.420	39.505	1,567,670
2025-04-10	45.400	47.490	45.400	46.010	40.919	1,191,586
2025-04-09	45.010	45.400	44.010	45.010	40.030	1,616,256
2025-04-08	45.400	45.480	44.600	45.010	40.030	2,351,201
2025-04-07	46.000	46.490	43.010	44.910	39.941	1,741,952
2025-04-04	46.800	47.070	45.800	46.000	40.910	315,002
2025-04-03	46.950	46.950	45.500	46.230	41.115	157,166
2025-03-27	47.500	47.500	46.100	46.590	41.435	46,539
2025-03-26	47.020	47.750	46.010	46.850	41.666	32,385
2025-03-25	47.380	47.380	46.510	46.580	41.426	60,821
2025-03-24	47.700	47.700	46.600	46.830	41.649	45,358
2025-03-21	47.250	47.500	46.680	47.000	41.800	382,368
2025-03-20	47.000	47.500	46.500	46.640	41.480	699,397
2025-03-19	48.850	48.850	46.500	46.690	41.524	330,814
2025-03-18	48.890	48.890	47.400	47.470	42.218	137,799
2025-03-17	48.560	48.900	48.030	48.330	42.983	102,389
2025-03-14	47.900	48.800	47.900	48.560	43.187	232,938
2025-03-13	47.500	48.110	47.020	47.890	42.591	217,473
2025-03-12	47.980	47.980	47.000	47.370	42.129	499,025
2025-03-11	47.120	47.740	47.000	47.550	42.289	60,684
2025-03-10	47.140	48.070	46.500	47.560	42.298	773,515
2025-03-07	47.890	48.000	46.900	47.130	41.915	416,902
2025-03-06	46.500	47.000	46.050	46.980	41.782	131,906
2025-03-05	47.900	47.900	46.000	46.510	41.364	326,292
2025-03-04	48.500	48.500	45.000	46.750	41.577	1,982,418
2025-03-03	49.490	49.740	48.250	48.730	43.338	96,349
2025-02-28	49.740	49.750	48.250	48.470	43.107	217,425
2025-02-27	48.510	49.900	48.510	49.440	43.970	482,599
2025-02-26	51.400	51.400	48.800	49.020	43.596	744,149
2025-02-25	51.500	52.200	50.770	51.000	45.357	658,043
2025-02-24	52.400	52.400	50.250	50.940	45.304	278,666
2025-02-21	52.450	52.450	51.500	51.580	45.873	58,979
2025-02-20	52.450	52.900	51.500	52.390	46.593	735,517
2025-02-19	52.000	52.600	51.700	52.010	46.255	1,654,273
2025-02-18	51.010	52.000	50.800	51.700	45.980	520,713
2025-02-17	50.560	51.660	50.050	51.320	45.642	236,296
2025-02-14	51.990	52.000	50.370	50.510	44.921	411,054
2025-02-13	52.410	53.500	51.110	51.510	45.811	2,285,920
2025-02-12	51.510	52.270	51.150	52.080	46.318	2,379,969
2025-02-11	50.900	52.520	50.570	51.500	45.802	1,853,118
2025-02-10	50.150	51.400	50.150	50.560	44.966	321,243
2025-02-07	49.470	52.000	49.020	51.200	45.535	2,820,989

← NewerPage 7 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.