Adamjee Life As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	14.000	14.000	14.000	14.000	10.462	525
2023-05-30	14.000	14.020	14.000	14.020	10.477	15,225
2023-05-26	14.000	14.020	14.000	14.020	10.477	5,775
2023-05-25	14.260	14.260	14.010	14.030	10.484	3,675
2023-05-23	14.650	14.930	14.400	14.650	10.947	2,625
2023-05-17	14.650	14.650	14.650	14.650	10.947	525
2023-05-16	14.650	14.650	14.650	14.650	10.947	1,575
2023-05-15	14.650	14.650	14.650	14.650	10.947	3,150
2023-05-11	14.500	14.500	14.500	14.500	10.835	1,050
2023-05-08	14.400	14.400	14.400	14.400	10.761	525
2023-05-05	15.000	15.100	15.000	15.000	11.209	42,525
2023-05-04	14.700	15.000	14.700	14.990	11.202	13,650
2023-05-03	14.610	15.000	14.250	14.920	11.149	81,375
2023-05-02	15.080	15.080	14.700	14.710	10.992	7,875
2023-04-28	15.050	15.600	14.800	14.800	11.060	176,400
2023-04-27	15.560	16.000	15.560	16.000	11.956	5,775
2023-04-20	16.250	16.250	16.000	16.050	11.994	14,700
2023-04-18	16.250	16.250	16.250	16.250	12.143	525
2023-04-17	16.700	16.700	16.360	16.500	12.330	35,700
2023-04-13	16.360	16.360	16.360	16.360	12.225	525
2023-04-12	16.890	17.000	16.500	16.750	12.517	36,225
2023-04-11	16.720	16.720	16.700	16.700	12.479	8,925
2023-04-10	16.940	17.570	16.940	17.490	13.070	73,500
2023-04-07	17.510	17.510	16.710	16.710	12.487	76,125
2023-04-06	18.750	18.750	18.060	18.060	13.496	38,850
2023-04-05	19.520	21.100	19.520	19.520	14.587	21,525
2023-03-31	21.100	21.100	21.100	21.100	15.767	2,625
2023-03-24	19.000	19.800	19.000	19.780	14.781	3,150
2023-03-21	16.530	18.430	16.530	18.430	13.772	5,250
2023-03-20	17.150	17.150	17.150	17.150	12.816	1,050
2023-03-02	18.090	18.090	18.090	18.090	13.518	1,050
2023-03-01	16.280	18.270	16.280	18.090	13.518	7,875
2023-02-28	16.750	17.000	16.550	17.000	12.704	1,575
2023-02-24	17.520	17.520	17.500	17.500	13.077	5,250
2023-02-21	18.750	18.810	18.020	18.020	13.466	143,850
2023-02-20	17.510	17.510	17.500	17.500	13.077	1,575
2023-02-17	18.000	18.000	17.260	17.610	13.159	9,975
2023-02-16	18.410	18.410	18.410	18.410	13.757	525
2023-02-15	18.050	18.990	18.050	18.990	14.191	1,575
2023-02-10	18.510	20.000	18.510	19.000	14.198	42,525
2023-02-09	19.950	19.950	19.950	19.950	14.908	525
2023-02-08	20.250	20.420	20.250	20.420	15.259	34,650
2023-02-07	19.000	19.000	19.000	19.000	14.198	1,050
2023-01-31	20.000	20.000	20.000	20.000	14.945	525
2023-01-30	20.000	20.000	20.000	20.000	14.945	525
2023-01-27	20.250	20.250	20.000	20.000	14.945	15,750
2023-01-26	18.600	18.900	18.600	18.900	14.123	1,050
2023-01-20	19.990	19.990	19.990	19.990	14.938	525
2023-01-19	18.750	18.820	18.750	18.820	14.064	72,975
2023-01-18	17.510	17.510	17.510	17.510	13.085	1,050
2023-01-12	18.010	18.010	18.010	18.010	13.458	525
2023-01-10	18.500	18.500	18.500	18.500	13.824	525
2023-01-03	18.500	19.680	18.500	18.820	14.064	38,850
2023-01-02	18.310	18.310	18.310	18.310	13.682	525
2022-12-30	19.450	19.550	19.000	19.490	14.564	86,100
2022-12-29	18.600	18.600	18.600	18.600	13.899	525
2022-12-28	19.100	19.480	19.000	19.220	14.362	80,850
2022-12-27	19.650	19.700	19.650	19.700	14.721	1,575
2022-12-26	19.500	21.590	19.260	21.050	15.730	10,500
2022-12-23	18.500	20.220	18.500	20.090	15.013	4,725

← NewerPage 14 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.