Adamjee Insurance Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	94.450	94.780	93.050	94.320	94.320	386,668
2026-10-15	93.890	94.300	92.900	93.680	93.680	1,596,823
2026-10-14	94.220	94.980	92.370	93.490	93.490	371,989
2026-10-13	94.030	95.750	93.220	94.380	94.380	493,902
2026-10-12	94.010	95.680	92.100	94.770	94.770	386,226
2026-10-09	94.500	96.500	93.010	95.330	95.330	1,108,488
2026-10-08	95.840	96.490	91.200	94.800	94.800	468,206
2026-10-07	95.000	95.850	94.000	94.890	94.890	489,766
2026-10-06	95.010	95.990	94.000	94.830	94.830	1,074,444
2026-10-05	96.970	97.000	94.300	96.150	96.150	403,791
2026-10-02	94.950	98.680	92.590	96.800	96.800	2,073,699
2026-10-01	94.940	97.480	91.000	94.280	94.280	1,052,073
2026-09-30	95.720	96.880	94.510	94.960	94.960	70,299
2026-09-29	96.700	96.900	94.510	95.740	95.740	108,920
2026-09-28	98.800	98.800	95.500	96.330	96.330	260,057
2026-09-25	99.000	99.480	97.100	98.130	98.130	298,838
2026-09-24	99.900	99.900	97.750	99.090	99.090	86,349
2026-09-23	99.200	101.00	98.100	99.520	99.520	992,821
2026-09-22	98.000	99.900	96.130	99.200	99.200	633,883
2026-09-21	98.000	98.450	97.000	97.940	97.940	176,530
2026-09-18	99.000	100.00	97.000	97.990	97.990	908,799
2026-09-17	98.000	99.880	96.130	99.200	99.200	436,606
2026-09-16	91.750	98.900	91.000	98.340	98.340	2,459,604
2026-09-15	92.000	93.490	90.260	90.990	90.990	513,081
2026-09-14	98.260	99.570	91.200	91.810	91.810	1,722,822
2026-09-11	94.990	98.000	89.700	97.430	97.430	3,332,470
2026-09-10	93.000	93.800	89.500	91.620	91.620	370,940
2026-09-09	93.000	97.980	92.070	92.910	92.910	1,321,399
2026-09-08	92.760	95.990	91.400	93.810	93.810	718,243
2026-09-07	95.500	101.00	95.000	96.940	93.940	2,321,825
2026-09-04	92.500	95.440	91.510	93.910	91.004	1,507,279
2026-09-03	91.990	93.000	90.500	91.860	89.017	1,840,421
2026-09-02	92.500	94.000	90.100	92.300	89.444	1,369,666
2026-09-01	94.890	98.000	90.510	93.280	90.393	1,981,415
2026-08-31	93.800	96.000	91.150	94.110	91.198	815,567
2026-08-28	95.050	98.000	93.000	93.890	90.984	1,564,763
2026-08-27	89.990	97.890	87.500	94.880	91.944	5,652,594
2026-08-25	86.750	90.440	85.510	89.360	86.595	742,137
2026-08-24	86.500	88.880	85.010	87.170	84.472	717,091
2026-08-21	84.600	87.000	84.100	86.250	83.581	596,303
2026-08-20	84.000	85.870	83.000	84.110	81.507	367,824
2026-08-19	87.390	87.390	83.010	83.810	81.216	393,096
2026-08-18	86.820	88.000	84.000	86.600	83.920	1,191,624
2026-08-17	88.990	89.890	82.600	86.650	83.968	1,753,150
2026-08-13	90.870	92.000	87.250	88.310	85.577	479,317
2026-08-12	88.100	91.470	88.100	89.800	87.021	193,098
2026-08-11	92.890	92.890	88.260	89.920	87.137	206,299
2026-08-10	95.990	96.490	92.010	92.780	89.909	578,405
2026-08-07	96.030	100.00	92.700	96.370	93.388	1,208,729
2026-08-06	92.890	97.880	91.400	96.030	93.058	2,126,245
2026-08-05	93.300	94.440	91.510	92.040	89.192	112,797
2026-08-04	94.100	96.500	91.360	91.920	89.075	955,548
2026-08-03	95.000	98.900	93.500	93.800	90.897	1,586,120
2026-07-31	89.000	95.870	88.500	92.460	89.599	3,453,495
2026-07-30	86.200	90.000	85.050	88.720	85.974	684,678
2026-07-29	89.970	95.000	86.800	89.290	86.527	6,614,789
2026-07-28	83.870	90.560	82.010	90.560	87.757	7,505,392
2026-07-27	76.900	85.450	76.900	82.330	79.782	914,421
2026-07-24	72.000	80.000	70.650	77.680	75.276	576,672
2026-07-23	75.100	76.480	72.560	73.020	70.760	472,797

Page 1 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.