Adamjee Life As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	30.490	30.490	30.000	30.000	30.000	7,219
2026-10-16	30.490	30.490	29.000	29.810	29.810	41
2026-10-15	30.500	30.500	29.480	29.810	29.810	653
2026-10-14	29.980	29.980	28.900	29.810	29.810	7,668
2026-10-13	30.360	30.360	28.400	28.400	28.400	115
2026-10-12	30.370	30.370	28.400	28.400	28.400	1,001
2026-10-09	29.260	30.750	29.260	29.540	29.540	100
2026-10-08	31.590	31.590	29.500	29.540	29.540	2,816
2026-10-07	29.730	30.840	29.730	30.480	30.480	634
2026-10-06	29.510	31.300	29.500	29.530	29.530	3,758
2026-10-05	31.400	31.400	29.520	29.930	29.930	5,844
2026-10-02	30.400	31.750	30.400	30.500	30.500	1,290
2026-10-01	31.400	31.400	30.450	30.450	30.450	1
2026-09-30	31.840	31.840	30.450	30.450	30.450	151
2026-09-29	30.010	31.860	30.010	30.450	30.450	629
2026-09-28	31.920	31.920	30.450	30.450	30.450	469
2026-09-25	30.060	31.120	30.040	30.450	30.450	432
2026-09-24	30.500	31.610	30.150	30.450	30.450	2,194
2026-09-23	30.110	30.930	30.110	30.210	30.210	1,194
2026-09-22	31.480	31.480	30.550	30.550	30.550	4,964
2026-09-21	31.000	31.000	30.540	30.550	30.550	3,024
2026-09-18	32.440	32.440	30.000	31.360	31.360	4,425
2026-09-17	28.650	32.000	28.650	30.290	30.290	254
2026-09-16	31.390	31.390	30.210	30.290	30.290	742
2026-09-15	29.710	31.910	29.710	31.000	31.000	10,762
2026-09-14	30.750	31.360	30.650	30.650	30.650	501
2026-09-11	29.020	30.950	29.010	30.650	30.650	4,927
2026-09-10	32.000	32.880	30.870	30.890	30.890	8,936
2026-09-09	32.990	32.990	30.610	31.470	31.470	11,073
2026-09-08	32.000	32.000	30.500	31.500	31.500	5,033
2026-09-07	31.170	32.130	31.170	31.370	31.370	26
2026-09-04	31.500	31.980	30.950	31.370	31.370	13,567
2026-09-03	33.700	33.700	31.000	32.000	31.000	41,439
2026-09-02	33.680	33.680	32.010	32.400	31.388	44,869
2026-09-01	33.500	33.500	32.400	32.780	31.756	6,235
2026-08-31	33.120	34.990	30.590	32.670	31.649	49,168
2026-08-28	32.840	34.600	32.100	33.110	32.075	9,991
2026-08-27	31.800	32.790	31.510	31.980	30.981	10,202
2026-08-25	30.580	34.500	30.000	32.580	31.562	73,429
2026-08-24	32.580	33.000	32.050	32.400	31.388	17,948
2026-08-21	32.000	33.500	31.000	31.600	30.613	49,632
2026-08-20	31.310	35.500	31.000	31.720	30.729	77,971
2026-08-19	32.700	35.200	32.000	33.990	32.928	61,365
2026-08-18	31.790	32.700	31.160	32.670	31.649	2,038
2026-08-17	33.200	33.200	29.610	31.790	30.797	11,428
2026-08-13	32.020	33.940	32.000	32.500	31.484	11,771
2026-08-12	33.990	33.990	32.500	33.920	32.860	66
2026-08-11	33.000	34.000	30.800	33.920	32.860	23,448
2026-08-10	32.110	34.120	32.110	33.980	32.918	9,502
2026-08-07	32.980	35.500	31.520	35.270	34.168	33,639
2026-08-06	33.190	33.190	32.210	32.500	31.484	572
2026-08-05	33.080	33.080	32.320	32.320	31.310	502
2026-08-04	33.050	33.050	32.320	32.320	31.310	29
2026-08-03	32.720	33.160	31.580	32.320	31.310	3,930
2026-07-31	33.400	33.400	32.220	32.220	31.213	10,008
2026-07-30	33.990	33.990	31.610	32.220	31.213	2,505
2026-07-29	33.380	33.380	32.530	32.530	31.513	3,675
2026-07-28	31.630	32.900	31.500	32.500	31.484	8,498
2026-07-27	30.500	33.300	30.500	32.410	31.397	2,542
2026-07-24	32.970	33.230	32.260	32.260	31.252	4

Page 1 of 3 · 123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	1.0000 PKR
2026-04-20	1.5000 PKR
2025-09-03	1.0000 PKR
2025-04-18	1.0000 PKR
2024-09-03	1.0000 PKR
2024-04-16	1.0000 PKR
2023-09-01	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.