Adamjee Life As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	18.730	18.810	18.730	18.810	14.056	24,150
2022-12-20	17.760	17.760	17.010	17.500	13.077	4,725
2022-12-19	18.270	18.270	18.260	18.270	13.653	1,050
2022-12-15	19.500	19.500	19.500	19.500	14.572	1,050
2022-12-14	19.300	20.210	19.300	19.660	14.691	70,875
2022-12-12	19.110	19.110	18.800	18.800	14.049	7,350
2022-12-09	19.400	19.400	19.400	19.400	14.497	2,625
2022-12-08	19.010	19.500	19.010	19.500	14.572	2,100
2022-12-07	18.500	19.880	18.500	19.860	14.841	12,075
2022-12-06	18.500	18.500	18.500	18.500	13.824	2,625
2022-12-02	19.100	19.100	19.010	19.060	14.243	2,100
2022-12-01	19.990	20.100	19.990	20.060	14.990	1,575
2022-11-30	18.810	18.810	18.810	18.810	14.056	2,100
2022-11-28	18.810	18.810	18.810	18.810	14.056	525
2022-11-24	20.010	20.010	19.500	20.000	14.945	3,150
2022-11-23	19.900	20.420	19.900	20.330	15.192	22,575
2022-11-21	19.000	19.000	19.000	19.000	14.198	5,250
2022-11-16	19.840	19.840	19.840	19.840	14.826	525
2022-11-15	20.000	20.000	19.340	19.400	14.497	6,300
2022-11-14	19.250	20.690	19.240	20.520	15.334	27,825
2022-11-11	19.000	19.250	19.000	19.250	14.385	96,075
2022-11-10	20.800	20.800	19.250	19.250	14.385	2,625
2022-11-02	19.500	19.500	19.500	19.500	14.572	525
2022-11-01	19.500	19.500	19.300	19.300	14.422	1,050
2022-10-31	19.800	19.830	19.740	19.810	14.803	44,100
2022-10-28	18.150	18.450	18.150	18.450	13.787	1,050
2022-10-25	21.190	21.190	19.600	19.600	14.646	1,575
2022-10-24	19.030	20.040	19.000	19.840	14.826	131,775
2022-10-18	18.650	18.650	18.650	18.650	13.937	525
2022-10-17	18.500	18.500	18.110	18.110	13.533	2,625
2022-10-12	18.600	19.000	18.600	18.970	14.176	17,325
2022-10-11	19.000	19.000	19.000	19.000	14.198	5,250
2022-10-10	19.300	20.670	18.520	18.850	14.086	29,400
2022-10-06	19.000	19.990	19.000	19.250	14.385	12,600
2022-10-05	19.350	19.500	19.350	19.480	14.557	6,825
2022-10-04	19.200	19.790	19.200	19.400	14.497	1,575
2022-09-30	19.450	20.690	19.300	19.300	14.422	6,300
2022-09-29	19.750	19.750	19.700	19.700	14.721	1,050
2022-09-28	20.000	20.000	19.550	19.550	14.609	2,625
2022-09-27	20.000	20.000	20.000	20.000	14.945	525
2022-09-26	19.780	20.990	19.770	20.590	15.386	4,200
2022-09-23	20.000	20.000	19.990	19.990	14.938	2,625
2022-09-22	20.000	20.000	20.000	20.000	14.945	525
2022-09-21	20.500	20.500	20.500	20.500	15.319	1,050
2022-09-20	20.480	20.490	19.260	19.650	14.684	36,750
2022-09-16	19.750	19.800	19.750	19.800	14.796	2,625
2022-09-15	20.110	20.880	20.000	20.010	14.953	6,300
2022-09-13	20.500	20.500	20.010	20.020	14.960	2,625
2022-09-12	20.250	20.250	20.250	20.250	15.132	525
2022-09-07	20.360	21.750	20.360	21.000	15.693	5,775
2022-09-02	20.500	21.980	20.500	21.000	15.693	47,775
2022-08-31	20.310	21.690	20.310	21.350	15.954	1,575
2022-08-26	21.300	21.880	20.000	20.310	15.177	48,300
2022-08-25	21.250	21.260	19.670	20.600	15.394	6,300
2022-08-24	21.250	21.250	21.250	21.250	15.879	1,050,525
2022-08-23	21.250	21.250	21.250	21.250	15.879	525
2022-08-19	21.600	21.600	21.400	21.400	15.992	1,575
2022-08-18	21.800	21.910	21.760	21.760	16.261	26,775
2022-08-17	22.250	22.500	22.250	22.500	16.813	89,250
2022-08-16	23.010	23.110	22.600	22.620	16.903	22,575

← NewerPage 15 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.