Adamjee Life As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	23.520	23.940	23.210	23.820	17.800	29,400
2022-08-12	22.610	24.720	22.600	24.390	18.226	55,650
2022-08-11	23.000	23.000	22.890	23.000	17.187	8,925
2022-08-10	22.010	23.390	22.010	22.890	17.105	26,775
2022-08-05	22.440	23.970	22.440	23.030	17.210	67,725
2022-08-04	22.080	22.900	22.060	22.440	16.769	21,000
2022-08-03	21.510	23.340	21.510	22.820	17.053	59,850
2022-08-02	21.260	22.380	20.500	21.720	16.231	41,475
2022-08-01	21.700	22.480	21.500	21.500	16.066	36,225
2022-07-29	21.760	21.760	21.200	21.300	15.917	48,300
2022-07-28	22.510	22.560	22.050	22.050	16.477	14,175
2022-07-27	21.550	23.000	21.250	22.970	17.165	33,600
2022-07-22	22.480	22.480	22.480	22.480	16.799	525
2022-07-21	20.750	21.000	20.750	21.000	15.693	2,625
2022-07-20	20.600	22.250	20.600	21.860	16.335	26,250
2022-07-19	20.750	20.750	20.750	20.750	15.506	525
2022-07-18	20.990	21.400	20.990	21.040	15.722	15,750
2022-07-15	21.010	21.010	21.010	21.010	15.700	525
2022-07-13	21.500	21.500	21.000	21.300	15.917	56,700
2022-07-07	21.980	22.030	21.980	21.990	16.432	1,575
2022-07-06	20.500	22.030	20.100	22.030	16.462	10,500
2022-07-05	21.010	21.010	21.010	21.010	15.700	525
2022-07-04	22.480	22.740	21.040	22.390	16.731	28,350
2022-07-01	22.250	22.250	22.250	22.250	16.627	1,050
2022-06-30	21.600	23.140	21.550	22.810	17.045	401,100
2022-06-29	20.890	21.840	20.890	21.530	16.089	264,600
2022-06-28	20.310	21.000	20.300	20.320	15.184	947,625
2022-06-27	20.290	20.290	20.290	20.290	15.162	525
2022-06-24	20.600	20.600	20.600	20.600	15.394	6,300
2022-06-23	20.900	20.900	20.900	20.900	15.618	6,300
2022-06-22	21.000	21.000	20.750	21.000	15.693	2,625
2022-06-21	21.010	21.010	21.000	21.000	15.693	5,250
2022-06-20	21.600	21.820	20.500	21.000	15.693	38,325
2022-06-17	21.300	22.090	21.120	21.470	16.044	33,600
2022-06-16	21.200	21.200	20.750	20.900	15.618	4,725
2022-06-15	21.060	21.060	21.060	21.060	15.737	525
2022-06-14	20.170	21.000	20.170	20.990	15.685	72,975
2022-06-13	21.000	21.290	20.170	20.910	15.625	82,425
2022-06-10	21.140	21.300	21.110	21.110	15.775	15,225
2022-06-09	21.120	21.770	21.120	21.750	16.253	15,750
2022-06-08	21.020	22.790	21.020	22.790	17.030	1,575
2022-06-07	22.010	22.010	22.000	22.000	16.440	2,625
2022-06-06	20.500	22.570	20.500	22.200	16.589	40,950
2022-06-03	21.000	21.060	21.000	21.000	15.693	29,925
2022-06-02	22.250	23.480	21.350	21.390	15.984	22,575
2022-06-01	21.000	22.520	21.000	22.520	16.828	45,150
2022-05-31	21.330	22.500	20.820	20.950	15.655	101,325
2022-05-30	21.500	22.500	21.200	22.500	16.813	97,650
2022-05-27	22.060	22.060	22.060	22.060	16.485	525
2022-05-26	21.000	21.500	21.000	21.120	15.782	50,400
2022-05-25	21.000	21.290	20.660	21.260	15.887	8,400
2022-05-24	21.000	22.800	20.700	21.330	15.939	33,075
2022-05-23	21.600	21.750	21.500	21.500	16.066	34,125
2022-05-20	20.700	22.030	20.700	22.010	16.447	838,425
2022-05-19	20.500	20.750	20.300	20.500	15.319	93,975
2022-05-18	19.300	20.450	19.300	20.200	15.095	21,525
2022-05-17	19.880	20.000	19.250	20.000	14.945	58,800
2022-05-16	20.000	20.600	19.800	19.920	14.886	189,525
2022-05-13	21.450	21.450	21.390	21.390	15.984	2,625
2022-05-12	20.000	21.000	19.160	20.100	15.020	31,500

← NewerPage 16 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.