Adamjee Life As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	17.010	17.180	17.010	17.180	13.442	2,625
2023-10-10	17.800	17.810	17.800	17.810	13.935	1,050
2023-10-09	17.040	18.000	17.040	18.000	14.083	2,625
2023-10-06	18.400	18.400	18.400	18.400	14.396	33,075
2023-10-05	18.450	18.450	18.450	18.450	14.436	525
2023-10-03	18.140	18.150	18.140	18.150	14.201	1,050
2023-10-02	17.510	17.510	17.170	17.350	13.575	17,325
2023-09-27	19.500	19.500	18.560	18.560	14.522	1,575
2023-09-07	19.710	19.710	19.710	19.710	15.421	525
2023-09-06	21.100	21.100	21.000	21.000	16.431	1,050
2023-09-04	22.500	22.580	21.250	22.500	17.604	3,675
2023-09-01	21.000	21.000	21.000	21.000	16.431	525
2023-08-31	20.020	22.340	20.020	22.260	16.634	13,650
2023-08-30	18.700	20.960	18.520	20.780	15.528	8,400
2023-08-28	19.500	19.500	19.500	19.500	14.572	525
2023-08-24	18.180	21.120	18.180	20.550	15.356	19,950
2023-08-23	19.500	19.690	19.500	19.650	14.684	2,625
2023-08-22	17.500	18.350	17.500	18.350	13.712	2,100
2023-08-17	18.000	18.000	18.000	18.000	13.451	525
2023-08-16	17.500	18.500	17.010	18.460	13.795	7,875
2023-08-15	18.510	18.510	18.120	18.200	13.600	24,150
2023-08-11	17.100	19.670	17.100	19.590	14.639	24,675
2023-08-10	18.750	18.850	18.300	18.300	13.675	6,825
2023-08-09	18.000	19.620	17.500	19.390	14.490	66,675
2023-08-08	17.000	18.290	17.000	18.250	13.638	12,600
2023-08-07	17.010	17.010	17.010	17.010	12.711	1,050
2023-08-04	17.240	17.750	17.010	17.720	13.242	68,250
2023-08-03	16.020	16.750	16.020	16.510	12.337	2,625
2023-08-02	16.850	16.850	16.850	16.850	12.591	2,100
2023-08-01	16.900	17.800	16.900	17.600	13.152	26,250
2023-07-31	15.150	16.660	15.150	16.580	12.390	78,225
2023-07-27	15.460	15.500	15.460	15.500	11.583	1,050
2023-07-26	15.480	15.990	15.480	15.600	11.657	36,750
2023-07-25	14.300	15.250	14.300	15.000	11.209	76,125
2023-07-24	15.000	15.200	14.850	15.000	11.209	120,750
2023-07-21	14.840	14.990	14.340	14.840	11.089	525
2023-07-20	14.100	14.850	14.010	14.840	11.089	15,225
2023-07-18	13.820	13.820	13.810	13.810	10.320	1,575
2023-07-17	13.800	13.800	13.800	13.800	10.312	1,575
2023-07-13	14.500	14.500	14.500	14.500	10.835	1,575
2023-07-12	14.250	14.950	14.250	14.690	10.977	12,075
2023-07-11	13.750	14.440	13.740	14.440	10.791	14,700
2023-07-10	14.010	14.850	14.010	14.850	11.097	1,050
2023-07-07	14.010	14.010	14.010	14.010	10.469	525
2023-07-06	14.050	14.050	14.040	14.040	10.492	2,100
2023-07-04	14.060	14.200	14.060	14.200	10.611	1,050
2023-07-03	13.990	14.820	13.990	14.730	11.007	21,525
2023-06-27	13.200	13.930	13.200	13.790	10.305	17,325
2023-06-26	12.750	12.990	12.750	12.960	9.685	14,700
2023-06-23	12.040	12.250	11.800	11.990	8.960	12,600
2023-06-21	12.250	12.900	12.250	12.800	9.565	8,400
2023-06-19	12.750	12.750	12.510	12.520	9.356	3,150
2023-06-16	13.400	13.400	12.750	12.750	9.528	8,925
2023-06-15	13.300	13.300	13.250	13.250	9.901	1,050
2023-06-14	13.510	13.510	13.250	13.300	9.939	2,100
2023-06-13	13.750	13.750	13.510	13.510	10.096	1,575
2023-06-09	13.800	13.800	13.760	13.760	10.282	1,050
2023-06-08	14.100	14.100	13.900	13.900	10.387	1,575
2023-06-07	14.100	15.190	13.910	13.910	10.394	55,125
2023-06-05	14.190	14.190	14.190	14.190	10.604	1,050

← NewerPage 13 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.