Adamjee Life As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 20.550 | 20.550 | 19.200 | 20.000 | 14.945 | 66,675 |
| 2022-05-10 | 21.500 | 21.500 | 20.550 | 20.550 | 15.356 | 1,575 |
| 2022-05-09 | 21.500 | 21.550 | 20.250 | 21.360 | 15.962 | 422,625 |
| 2022-05-06 | 21.400 | 21.400 | 21.050 | 21.300 | 15.917 | 7,350 |
| 2022-04-28 | 21.580 | 22.740 | 21.090 | 21.440 | 16.021 | 91,350 |
| 2022-04-27 | 22.050 | 22.900 | 22.050 | 22.790 | 17.030 | 18,375 |
| 2022-04-26 | 23.100 | 23.980 | 23.000 | 23.450 | 17.523 | 38,325 |
| 2022-04-25 | 23.460 | 23.470 | 23.000 | 23.380 | 17.471 | 35,700 |
| 2022-04-22 | 21.050 | 21.950 | 21.050 | 21.840 | 16.320 | 4,200 |
| 2022-04-21 | 22.100 | 22.800 | 21.360 | 21.660 | 16.186 | 17,850 |
| 2022-04-20 | 23.300 | 24.340 | 21.880 | 22.260 | 16.634 | 39,900 |
| 2022-04-19 | 24.540 | 25.880 | 23.260 | 23.650 | 17.673 | 86,100 |
| 2022-04-18 | 26.180 | 26.180 | 25.000 | 25.000 | 18.682 | 129,150 |
| 2022-04-15 | 23.600 | 24.370 | 23.550 | 24.370 | 18.211 | 260,400 |
| 2022-04-14 | 21.100 | 22.670 | 21.100 | 22.670 | 16.941 | 130,725 |
| 2022-04-13 | 20.400 | 21.090 | 19.620 | 21.090 | 15.760 | 847,350 |
| 2022-04-12 | 19.620 | 19.620 | 19.400 | 19.620 | 14.661 | 122,325 |
| 2022-04-11 | 17.000 | 18.260 | 17.000 | 18.260 | 13.645 | 80,325 |
| 2022-04-08 | 16.890 | 17.230 | 16.800 | 16.990 | 12.696 | 121,800 |
| 2022-04-07 | 17.000 | 18.490 | 16.700 | 16.990 | 12.696 | 105,525 |
| 2022-04-06 | 17.500 | 17.500 | 17.500 | 17.500 | 13.077 | 1,050 |
| 2022-04-05 | 17.260 | 17.500 | 17.200 | 17.250 | 12.890 | 406,350 |
| 2022-04-04 | 16.870 | 17.500 | 16.860 | 17.380 | 12.987 | 8,400 |
| 2022-04-01 | 20.000 | 20.000 | 18.120 | 18.180 | 13.585 | 213,675 |
| 2022-03-31 | 19.270 | 19.880 | 19.270 | 19.580 | 14.631 | 226,800 |
| 2022-03-30 | 19.600 | 19.850 | 19.600 | 19.600 | 14.646 | 53,025 |
| 2022-03-29 | 19.600 | 20.480 | 19.000 | 19.880 | 14.856 | 116,550 |
| 2022-03-28 | 20.000 | 20.000 | 18.940 | 19.770 | 14.773 | 9,450 |
| 2022-03-25 | 20.490 | 20.490 | 20.470 | 20.470 | 15.297 | 2,100 |
| 2022-03-24 | 20.030 | 20.900 | 20.000 | 20.250 | 15.132 | 11,550 |
| 2022-03-22 | 20.800 | 21.290 | 20.400 | 20.490 | 15.311 | 92,400 |
| 2022-03-21 | 20.010 | 20.010 | 20.010 | 20.010 | 14.953 | 35,175 |
| 2022-03-18 | 21.000 | 21.990 | 20.980 | 20.980 | 15.678 | 1,575 |
| 2022-03-17 | 22.950 | 22.950 | 21.000 | 21.000 | 15.693 | 12,075 |
| 2022-03-16 | 21.100 | 21.500 | 20.800 | 21.500 | 16.066 | 2,100 |
| 2022-03-15 | 20.500 | 22.030 | 20.120 | 21.730 | 16.238 | 9,975 |
| 2022-03-14 | 20.000 | 20.500 | 20.000 | 20.500 | 15.319 | 3,150 |
| 2022-03-11 | 21.020 | 21.020 | 20.550 | 20.700 | 15.468 | 32,550 |
| 2022-03-10 | 21.760 | 21.760 | 21.300 | 21.300 | 15.917 | 66,675 |
| 2022-03-09 | 22.000 | 22.060 | 21.400 | 21.400 | 15.992 | 54,600 |
| 2022-03-08 | 22.520 | 23.500 | 22.500 | 22.690 | 16.955 | 154,875 |
| 2022-03-07 | 24.150 | 24.150 | 23.960 | 23.960 | 17.904 | 321,300 |
| 2022-03-04 | 27.800 | 28.200 | 25.900 | 25.900 | 19.354 | 4,118,100 |
← NewerPage 17 of 17 · 1,003 trading days
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.