Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	39.990	40.900	39.060	40.520	36.037	779,374
2024-11-12	40.710	40.870	39.000	39.810	35.405	221,363
2024-11-11	40.480	40.480	38.400	39.410	35.049	166,393
2024-11-08	40.500	40.500	37.550	39.670	35.281	369,567
2024-11-07	41.000	41.300	39.750	40.390	35.921	206,546
2024-11-06	41.940	42.500	40.010	41.030	36.490	857,525
2024-11-05	39.690	41.900	38.930	41.540	36.944	2,282,262
2024-11-04	39.970	39.970	39.000	39.010	34.694	179,817
2024-11-01	39.500	39.800	38.530	39.540	35.165	103,022
2024-10-31	38.000	39.900	38.000	38.810	34.516	97,344
2024-10-30	39.500	40.000	38.510	39.000	34.685	135,278
2024-10-29	40.010	40.850	39.150	39.470	35.103	153,129
2024-10-28	42.000	42.000	40.050	40.700	36.197	1,654,813
2024-10-25	41.000	42.490	40.120	41.700	37.086	2,999,568
2024-10-24	35.980	39.080	35.750	39.080	34.756	3,096,321
2024-10-23	34.010	35.950	34.010	35.530	31.599	1,060,371
2024-10-22	34.500	35.000	34.400	34.640	30.807	1,606,426
2024-10-21	33.390	34.750	32.200	34.350	30.549	181,686
2024-10-18	33.450	33.490	32.530	32.990	29.340	183,058
2024-10-17	34.000	34.780	32.750	33.120	29.455	534,545
2024-10-16	32.010	33.990	32.010	33.230	29.553	244,288
2024-10-15	32.800	32.800	32.250	32.300	28.726	14,831
2024-10-14	32.020	32.790	32.000	32.490	28.895	203,850
2024-10-11	32.470	32.600	32.010	32.500	28.904	18,796
2024-10-10	33.440	33.440	31.750	32.060	28.513	236,148
2024-10-09	34.510	34.510	32.760	33.000	29.349	90,584
2024-10-08	33.580	33.950	33.580	33.600	29.882	14,651
2024-10-07	33.160	34.370	33.160	33.570	29.856	14,712
2024-10-04	34.790	34.790	33.030	33.500	29.793	12,787
2024-10-03	34.490	34.490	33.000	33.030	29.375	75,768
2024-10-02	33.330	33.990	33.000	33.090	29.429	35,428
2024-10-01	32.930	35.500	32.300	33.700	29.971	686,289
2024-09-30	31.990	32.430	31.500	32.420	28.833	23,733
2024-09-27	33.470	33.470	31.750	31.870	28.344	283,666
2024-09-26	33.910	33.910	32.600	32.690	29.073	35,615
2024-09-25	33.640	33.640	32.980	33.090	29.429	62,464
2024-09-24	34.000	34.000	32.750	32.980	29.331	98,716
2024-09-23	34.510	34.510	34.000	34.000	30.238	59,140
2024-09-20	34.890	34.890	33.900	34.190	30.407	83,486
2024-09-19	34.250	34.900	34.030	34.330	30.532	411,415
2024-09-18	34.500	34.850	34.130	34.260	30.469	74,735
2024-09-16	34.990	35.730	34.500	34.500	30.683	37,838
2024-09-13	34.260	37.210	34.260	34.880	31.021	1,946,099
2024-09-12	34.750	34.750	34.010	34.070	30.300	2,705
2024-09-11	34.490	34.500	33.860	34.390	30.585	75,802
2024-09-10	34.730	34.730	33.650	34.380	30.576	50,991
2024-09-09	34.850	35.000	33.570	34.120	30.345	58,843
2024-09-06	35.290	35.290	33.750	34.020	30.256	3,784
2024-09-05	34.500	34.900	34.000	34.530	30.709	78,055
2024-09-04	35.000	36.250	35.000	35.790	30.496	69,788
2024-09-03	35.880	35.890	35.100	35.200	29.993	120,919
2024-09-02	35.250	36.750	34.800	35.240	30.027	893,878
2024-08-30	34.990	35.480	34.320	34.340	29.260	15,667
2024-08-29	35.000	35.000	34.250	34.330	29.252	20,361
2024-08-28	35.000	35.000	34.210	34.340	29.260	86,065
2024-08-27	35.790	36.000	34.600	34.700	29.567	254,597
2024-08-26	35.900	35.900	34.500	34.720	29.584	4,360,009
2024-08-23	35.840	35.840	35.200	35.250	30.036	41,920
2024-08-22	35.870	36.000	35.200	35.240	30.027	84,500
2024-08-21	36.000	36.500	35.030	35.340	30.113	73,258

← NewerPage 9 of 21 · 1,230 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.