Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	50.990	51.000	48.710	49.300	43.845	769,610
2025-02-04	47.500	51.250	47.000	50.540	44.948	3,539,478
2025-02-03	48.880	48.880	46.100	47.070	41.862	1,460,511
2025-01-31	47.530	49.290	47.530	48.100	42.778	471,715
2025-01-30	48.350	48.440	47.270	48.040	42.725	220,320
2025-01-29	48.000	48.430	47.020	47.610	42.342	158,482
2025-01-28	48.300	48.800	47.120	47.920	42.618	3,551,610
2025-01-27	50.050	50.050	48.000	48.280	42.938	1,152,719
2025-01-24	50.490	50.700	49.750	49.840	44.325	549,757
2025-01-23	50.740	50.750	49.750	50.510	44.921	1,558,207
2025-01-22	50.470	50.800	49.750	50.270	44.708	1,657,630
2025-01-21	50.420	51.800	50.100	50.320	44.752	1,250,813
2025-01-20	51.170	51.490	50.400	50.730	45.117	957,458
2025-01-17	50.700	51.850	50.000	51.170	45.508	911,354
2025-01-16	51.440	52.400	50.200	51.110	45.455	1,822,400
2025-01-15	51.690	52.320	50.150	50.590	44.992	1,913,209
2025-01-14	51.000	53.490	51.000	51.630	45.917	7,984,348
2025-01-13	49.000	51.400	49.000	50.940	45.304	3,209,691
2025-01-10	49.290	50.000	47.020	48.970	43.552	2,145,255
2025-01-09	51.200	51.990	48.750	49.310	43.854	2,762,981
2025-01-08	51.380	54.500	50.660	51.230	45.562	9,183,936
2025-01-07	52.990	53.500	50.650	51.520	45.820	8,905,599
2025-01-06	47.990	52.350	46.500	52.350	46.558	14,624,970
2025-01-03	48.940	49.000	47.250	47.590	42.324	4,857,103
2025-01-02	49.940	50.650	48.400	48.610	43.232	13,426,090
2025-01-01	49.990	51.500	49.150	49.590	44.103	3,628,486
2024-12-31	50.990	52.460	49.610	49.950	44.423	2,474,201
2024-12-30	49.350	51.600	49.150	50.230	44.672	1,347,743
2024-12-27	50.890	50.900	48.120	49.370	43.907	1,212,727
2024-12-26	49.500	50.380	48.510	49.120	43.685	332,556
2024-12-24	50.000	51.000	49.020	49.910	44.388	560,225
2024-12-23	49.890	50.750	48.250	49.800	44.290	574,051
2024-12-20	48.850	51.800	46.200	48.780	43.383	1,218,859
2024-12-19	50.500	51.500	48.000	49.090	43.658	796,080
2024-12-18	53.250	53.750	50.500	50.940	45.304	1,190,308
2024-12-17	52.050	54.490	51.000	52.760	46.922	2,189,151
2024-12-16	54.030	55.200	52.510	52.920	47.065	1,009,048
2024-12-13	55.840	55.840	53.500	53.990	48.016	1,057,701
2024-12-12	55.950	56.500	54.010	55.510	49.368	2,412,083
2024-12-11	51.010	57.200	50.220	54.680	48.630	4,280,416
2024-12-10	55.490	55.500	49.520	52.000	46.246	3,012,264
2024-12-09	51.600	53.940	51.500	53.930	47.963	4,618,523
2024-12-06	45.000	49.040	45.000	49.040	43.614	4,934,984
2024-12-05	43.060	45.250	43.000	44.580	39.647	2,830,112
2024-12-04	41.990	43.000	41.500	42.460	37.762	1,830,893
2024-12-03	41.950	42.250	40.750	41.360	36.784	1,738,059
2024-12-02	41.000	41.850	40.110	41.480	36.890	1,687,871
2024-11-29	41.000	41.400	40.000	40.550	36.063	296,289
2024-11-28	41.000	41.290	40.500	40.940	36.410	609,922
2024-11-27	40.450	41.700	39.560	41.000	36.464	313,702
2024-11-26	41.200	41.200	39.390	39.480	35.112	751,729
2024-11-25	41.150	42.000	41.050	41.420	36.837	374,319
2024-11-22	42.490	42.490	41.000	41.180	36.624	477,228
2024-11-21	42.100	42.450	41.250	41.770	37.148	59,762
2024-11-20	42.950	43.500	41.020	42.010	37.362	372,073
2024-11-19	42.200	43.490	42.010	42.940	38.189	662,389
2024-11-18	42.700	43.000	41.600	41.740	37.122	1,370,447
2024-11-15	40.570	43.000	40.570	42.500	37.798	1,366,208
2024-11-14	40.550	42.400	40.550	41.530	36.935	905,681
2024-11-13	39.990	40.900	39.060	40.520	36.037	779,374

← NewerPage 8 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.