Adamjee Life As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.000	24.890	23.170	23.600	18.465	68,250
2024-01-19	23.270	24.800	23.270	24.800	19.404	1,575
2024-01-17	24.010	24.900	24.000	24.890	19.474	97,650
2024-01-16	24.000	24.000	24.000	24.000	18.778	32,025
2024-01-15	24.000	24.010	23.990	24.000	18.778	354,375
2024-01-12	24.000	24.010	23.980	23.980	18.762	22,050
2024-01-10	24.000	24.000	24.000	24.000	18.778	5,250
2024-01-08	24.510	24.520	24.510	24.510	19.177	2,625
2024-01-05	23.110	25.810	23.110	25.330	19.819	39,900
2024-01-04	25.480	25.490	23.520	24.010	18.786	8,925
2024-01-03	23.520	26.880	23.520	25.060	19.607	46,725
2024-01-02	25.500	25.510	24.810	25.000	19.560	23,625
2024-01-01	26.770	26.830	26.770	26.820	20.984	8,925
2023-12-29	22.080	25.270	22.080	24.960	19.529	79,800
2023-12-28	21.500	23.650	20.520	23.510	18.395	140,700
2023-12-27	21.500	24.080	21.500	22.000	17.213	40,425
2023-12-26	22.410	22.410	22.400	22.400	17.526	1,050
2023-12-21	24.000	25.500	24.000	24.070	18.833	46,200
2023-12-20	23.020	24.000	23.020	24.000	18.778	1,050
2023-12-18	25.000	25.100	24.750	24.750	19.365	21,000
2023-12-15	25.030	26.000	25.030	25.100	19.639	23,100
2023-12-14	25.980	27.950	25.980	26.900	21.047	152,250
2023-12-13	25.100	26.600	24.250	26.000	20.343	108,675
2023-12-12	23.500	25.530	23.500	25.000	19.560	80,850
2023-12-11	24.010	24.010	23.750	23.750	18.582	5,250
2023-12-08	24.250	24.950	24.000	24.000	18.778	3,150
2023-12-07	24.000	24.260	24.000	24.260	18.981	4,200
2023-12-06	24.500	24.500	24.250	24.250	18.974	4,200
2023-12-05	25.050	26.450	24.000	25.420	19.889	70,350
2023-12-04	24.260	25.490	24.250	25.470	19.928	5,775
2023-12-01	24.500	24.980	24.300	24.980	19.545	17,325
2023-11-30	25.500	25.500	25.000	25.000	19.560	28,875
2023-11-29	25.060	25.750	25.060	25.320	19.811	21,000
2023-11-28	27.000	27.000	26.990	27.000	21.125	5,775
2023-11-27	26.670	28.500	26.670	28.330	22.166	19,950
2023-11-24	25.250	29.330	25.250	28.830	22.557	35,175
2023-11-23	23.800	27.630	23.800	27.280	21.344	23,625
2023-11-22	26.000	26.000	25.700	25.700	20.108	1,050
2023-11-21	24.010	26.880	24.000	25.930	20.288	33,600
2023-11-15	25.000	25.980	24.000	25.000	19.560	149,625
2023-11-14	25.000	25.000	25.000	25.000	19.560	525
2023-11-13	25.000	25.590	24.510	25.000	19.560	72,975
2023-11-10	23.750	23.800	23.500	23.800	18.621	16,800
2023-11-08	22.280	22.750	21.600	22.280	17.432	4,200
2023-11-07	22.800	22.800	22.250	22.280	17.432	6,300
2023-11-06	23.000	23.000	22.500	22.500	17.604	5,775
2023-11-03	23.570	23.650	23.450	23.640	18.496	19,950
2023-11-02	22.400	22.800	22.000	22.000	17.213	6,825
2023-11-01	21.950	21.960	20.400	21.960	17.182	37,275
2023-10-31	19.750	20.430	19.750	20.430	15.985	16,800
2023-10-30	19.000	19.000	19.000	19.000	14.866	525
2023-10-26	20.120	20.120	20.120	20.120	15.742	525
2023-10-25	21.500	21.500	21.500	21.500	16.822	1,050
2023-10-24	21.500	23.000	21.500	22.940	17.949	13,650
2023-10-23	22.110	22.110	22.100	22.100	17.291	8,400
2023-10-20	23.700	23.700	23.700	23.700	18.543	525
2023-10-19	21.000	22.890	21.000	22.500	17.604	26,250
2023-10-18	20.000	21.300	20.000	21.300	16.665	27,825
2023-10-17	19.500	19.840	19.500	19.810	15.500	19,425
2023-10-16	17.600	18.470	17.600	18.460	14.443	36,225

← NewerPage 12 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.