Adamjee Life As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	26.370	30.640	26.370	30.630	24.835	100,800
2024-04-26	28.490	28.500	28.490	28.500	23.108	10,500
2024-04-25	27.510	28.000	27.510	27.990	22.694	21,525
2024-04-24	28.500	28.500	28.500	28.500	23.108	3,150
2024-04-22	28.500	28.500	28.500	28.500	23.108	4,200
2024-04-19	27.990	30.080	27.990	28.540	23.140	18,375
2024-04-18	27.060	27.980	27.060	27.980	22.686	3,675
2024-04-17	27.750	28.000	27.750	27.860	22.589	7,350
2024-04-16	28.060	28.060	28.000	28.000	22.703	2,625
2024-04-15	26.510	30.100	26.510	28.560	22.346	34,650
2024-04-09	28.000	28.000	27.210	28.000	21.908	4,200
2024-04-08	27.110	28.000	27.110	27.990	21.900	12,600
2024-04-04	28.000	28.000	27.110	27.700	21.673	1,575
2024-04-03	27.990	27.990	27.990	27.990	21.900	525
2024-04-02	27.090	28.000	27.090	28.000	21.908	24,675
2024-04-01	27.990	27.990	27.990	27.990	21.900	1,050
2024-03-29	27.010	27.980	27.010	27.970	21.884	4,200
2024-03-28	27.990	28.000	27.990	28.000	21.908	2,100
2024-03-27	27.990	28.000	27.990	28.000	21.908	2,625
2024-03-26	27.990	27.990	27.990	27.990	21.900	1,575
2024-03-22	26.510	28.000	26.500	28.000	21.908	29,925
2024-03-21	26.160	28.000	26.160	27.990	21.900	27,300
2024-03-20	27.000	27.000	27.000	27.000	21.125	9,450
2024-03-19	26.030	27.000	26.030	27.000	21.125	21,525
2024-03-18	26.510	26.990	26.500	26.990	21.117	15,225
2024-03-15	27.000	27.000	27.000	27.000	21.125	11,550
2024-03-14	27.000	27.000	27.000	27.000	21.125	10,500
2024-03-13	26.010	27.450	26.000	26.490	20.726	4,725
2024-03-12	27.000	27.000	27.000	27.000	21.125	525
2024-03-11	27.490	28.000	27.000	27.780	21.735	10,500
2024-03-08	27.780	27.780	27.780	27.780	21.735	1,050
2024-03-07	27.010	27.930	27.000	27.780	21.735	25,725
2024-03-06	29.330	29.330	27.150	27.980	21.892	6,300
2024-03-05	27.000	28.000	26.510	27.960	21.876	67,200
2024-03-04	24.500	27.500	24.500	27.150	21.243	9,450
2024-03-01	25.960	26.400	24.510	26.000	20.343	22,050
2024-02-29	25.050	26.000	24.110	25.240	19.748	21,000
2024-02-28	24.880	26.180	24.550	25.640	20.061	13,125
2024-02-27	24.710	26.500	24.710	26.200	20.499	3,675
2024-02-26	25.200	26.750	25.200	26.560	20.781	11,550
2024-02-23	26.990	26.990	26.990	26.990	21.117	1,575
2024-02-22	26.500	26.500	25.800	26.440	20.687	6,300
2024-02-21	25.700	25.840	25.000	25.590	20.022	2,100
2024-02-20	25.000	25.400	24.030	24.780	19.388	15,750
2024-02-19	24.490	25.000	24.000	24.590	19.240	15,225
2024-02-16	23.510	24.870	23.510	24.870	19.459	1,050
2024-02-15	25.900	25.900	24.300	25.140	19.670	15,225
2024-02-14	24.990	25.500	24.890	25.180	19.701	13,650
2024-02-13	24.500	24.880	24.500	24.810	19.412	17,850
2024-02-12	23.310	24.800	23.300	24.710	19.333	8,925
2024-02-09	23.100	24.990	23.090	24.830	19.427	10,500
2024-02-07	23.600	25.000	23.600	24.960	19.529	7,350
2024-02-06	24.450	24.500	24.450	24.480	19.154	1,050
2024-02-02	24.250	24.800	23.400	24.530	19.193	17,850
2024-02-01	22.050	24.000	22.000	23.560	18.434	62,475
2024-01-31	23.010	23.010	22.510	22.600	17.683	64,575
2024-01-30	22.370	24.380	22.190	24.340	19.044	211,050
2024-01-29	23.990	23.990	23.990	23.990	18.770	525
2024-01-26	23.600	23.940	22.600	23.600	18.465	525
2024-01-25	24.000	24.890	23.170	23.600	18.465	68,250

← NewerPage 11 of 17 · 1,002 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.