Adamjee Life As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	35.130	37.380	34.510	36.710	29.765	6,307
2024-08-01	37.860	37.860	35.350	36.150	29.311	6,301
2024-07-31	36.000	38.320	35.540	36.500	29.594	240,376
2024-07-30	34.190	36.860	34.190	35.810	29.035	195,825
2024-07-29	33.270	37.900	33.270	36.060	29.238	233,815
2024-07-26	37.430	37.430	33.050	36.370	29.489	2,951
2024-07-25	36.340	39.490	35.540	35.540	28.816	37,438
2024-07-24	37.000	39.800	35.410	39.490	32.019	5,256
2024-07-23	39.350	39.350	36.360	38.680	31.362	5,362
2024-07-22	39.010	40.380	37.150	37.150	30.121	28,972
2024-07-19	39.000	41.370	38.500	41.280	33.470	2,123
2024-07-18	40.000	40.990	38.360	40.980	33.227	3,739
2024-07-15	40.500	40.980	38.000	39.990	32.424	4,053
2024-07-12	38.000	40.500	36.070	39.430	31.970	3,388
2024-07-11	40.950	40.950	37.300	39.250	31.824	7,250
2024-07-10	38.490	40.420	35.010	39.230	31.808	17,681
2024-07-09	34.550	37.700	34.550	36.920	29.935	28,810
2024-07-08	34.350	39.750	34.350	37.940	30.762	3,167
2024-07-05	35.100	37.990	35.020	37.370	30.300	131,897
2024-07-04	36.000	37.990	35.230	37.150	30.121	125,725
2024-07-03	34.020	37.750	34.020	36.340	29.465	240,050
2024-07-02	37.000	38.800	35.520	36.160	29.319	354,601
2024-07-01	35.350	38.420	32.250	36.590	29.667	288,191
2024-06-28	35.300	37.470	35.250	35.250	28.581	7,371
2024-06-27	33.150	37.800	33.150	37.370	30.300	12,093
2024-06-26	34.820	36.440	34.800	35.840	29.059	23,894
2024-06-25	35.260	36.700	34.500	35.660	28.913	35,963
2024-06-24	39.000	39.000	34.800	37.240	30.194	17,581
2024-06-21	36.270	39.490	36.000	38.240	31.005	12,441
2024-06-20	39.510	39.740	37.840	37.900	30.729	27,012
2024-06-14	42.000	42.500	38.100	41.360	33.535	10,926
2024-06-13	43.000	43.000	41.000	41.400	33.567	5,250
2024-06-12	44.500	44.500	40.000	41.890	33.965	1,680
2024-06-11	40.120	41.400	40.120	41.370	33.543	1,050
2024-06-10	40.110	40.400	40.110	40.120	32.529	536
2024-06-07	39.000	40.500	39.000	39.470	32.002	3,465
2024-06-06	37.500	37.500	37.500	37.500	30.405	525
2024-06-05	37.010	39.430	37.010	39.430	31.970	2
2024-06-04	38.500	39.430	38.000	39.430	31.970	473
2024-06-03	37.060	41.000	37.060	39.430	31.970	1,410
2024-05-31	37.010	39.990	37.010	39.440	31.978	656
2024-05-29	35.010	39.990	35.010	39.250	31.824	1,598
2024-05-27	37.110	37.110	37.110	37.110	30.089	89
2024-05-24	36.470	37.630	36.050	37.110	30.089	5,250
2024-05-23	35.000	35.000	35.000	35.000	28.378	7,350
2024-05-22	35.000	35.000	33.000	34.270	27.786	8,925
2024-05-21	32.000	34.720	32.000	33.930	27.511	8,400
2024-05-20	30.340	32.300	30.340	32.300	26.189	2,100
2024-05-17	31.500	31.500	31.500	31.500	25.540	1,050
2024-05-16	30.000	32.500	30.000	31.810	25.792	12,600
2024-05-15	30.100	31.500	30.100	31.290	25.370	6,300
2024-05-14	31.010	32.000	30.620	31.420	25.475	33,075
2024-05-13	33.000	33.000	32.500	32.990	26.748	9,450
2024-05-10	32.000	32.990	31.500	32.560	26.400	5,250
2024-05-09	32.100	32.990	32.100	32.550	26.392	1,050
2024-05-08	30.990	31.990	30.990	31.330	25.402	3,150
2024-05-07	30.000	31.950	30.000	30.660	24.859	6,300
2024-05-06	29.900	31.000	29.900	30.470	24.705	8,400
2024-05-03	30.000	31.000	30.000	31.000	25.135	3,150
2024-05-02	29.000	32.060	28.510	31.270	25.354	37,275

← NewerPage 10 of 17 · 1,003 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.