Adamjee Life As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	39.080	39.400	36.500	37.950	36.764	6,436
2026-04-21	35.010	38.750	35.010	37.000	35.844	280
2026-04-20	37.990	37.990	35.160	37.000	35.844	10,336
2026-04-17	41.250	41.250	37.010	38.320	35.669	36,437
2026-04-16	37.500	37.740	36.990	37.500	34.906	21,009
2026-04-15	37.800	37.800	35.000	36.980	34.422	50,324
2026-04-14	36.800	37.690	36.100	37.450	34.860	18,805
2026-04-13	37.680	37.680	35.200	35.200	32.765	7,637
2026-04-10	39.380	39.950	36.400	36.810	34.264	37,247
2026-04-09	39.900	39.900	35.100	38.000	35.372	533,620
2026-04-08	36.610	38.500	33.990	38.400	35.744	144,624
2026-04-07	36.500	36.500	35.000	35.000	32.579	19
2026-04-06	35.000	38.000	35.000	35.000	32.579	616
2026-04-03	31.610	35.000	31.610	35.000	32.579	450
2026-04-02	34.340	35.000	34.340	35.000	32.579	222
2026-04-01	35.000	36.400	33.990	35.000	32.579	530
2026-03-31	35.310	35.320	34.330	35.000	32.579	2,516
2026-03-30	35.380	38.100	35.380	38.100	35.465	55
2026-03-27	34.700	38.100	34.700	38.100	35.465	75
2026-03-26	31.800	38.500	31.800	38.100	35.465	810
2026-03-25	36.000	36.000	34.500	35.000	32.579	37
2026-03-24	35.890	35.890	34.890	35.000	32.579	2,589
2026-03-19	33.020	33.990	32.530	33.380	31.071	1,625
2026-03-18	33.660	36.140	33.660	36.140	33.640	102
2026-03-17	35.990	36.140	35.990	36.140	33.640	23
2026-03-16	34.660	36.480	34.660	36.140	33.640	107
2026-03-12	34.600	36.140	34.600	36.140	33.640	248
2026-03-11	35.000	36.500	33.210	36.140	33.640	46,610
2026-03-10	35.400	35.400	34.990	34.990	32.570	6,033
2026-03-09	36.400	36.400	30.000	32.280	30.047	3,512
2026-03-06	33.000	33.090	33.000	33.090	30.801	8
2026-03-05	37.340	37.340	32.710	33.090	30.801	1,369
2026-03-04	34.000	35.980	32.500	33.950	31.602	569
2026-03-03	37.870	37.870	32.150	34.430	32.048	381
2026-03-02	34.110	36.000	32.530	34.430	32.048	3,007
2026-02-27	32.980	36.280	32.260	36.140	33.640	35,401
2026-02-26	33.000	33.000	32.250	32.980	30.699	2,894
2026-02-25	35.980	35.980	34.000	34.250	31.881	3,027
2026-02-24	34.970	35.000	33.000	34.000	31.648	2,862
2026-02-23	36.580	36.580	34.010	34.050	31.695	3,718
2026-02-20	36.990	37.000	34.000	35.010	32.588	16,745
2026-02-19	36.000	37.990	36.000	36.390	33.873	21,606
2026-02-18	38.100	39.390	38.100	38.260	35.614	3,353
2026-02-17	38.510	38.510	35.000	38.140	35.502	3,025
2026-02-16	37.000	39.000	37.000	38.520	35.856	10,826
2026-02-13	37.010	38.990	37.010	38.590	35.921	206
2026-02-12	40.740	40.740	37.000	38.590	35.921	7,530
2026-02-11	37.700	40.850	37.600	38.980	36.284	16,291
2026-02-10	37.240	37.500	37.000	37.140	34.571	7,009
2026-02-09	37.000	37.000	35.510	36.950	34.394	18,031
2026-02-06	38.390	38.390	37.250	37.250	34.673	1
2026-02-04	37.010	37.680	37.000	37.250	34.673	9,102
2026-02-03	38.000	38.000	36.170	36.940	34.385	9,654
2026-02-02	39.240	39.240	37.000	37.800	35.185	2,799
2026-01-30	38.370	40.670	36.200	36.520	33.994	10,635
2026-01-29	37.990	37.990	36.130	36.970	34.413	15,577
2026-01-28	39.940	39.940	37.170	38.020	35.390	225
2026-01-27	38.020	38.030	37.620	38.020	35.390	1,911
2026-01-26	36.100	41.000	36.100	39.000	36.302	9,737
2026-01-23	39.000	39.050	35.050	38.990	36.293	18,017

← NewerPage 3 of 17 · 1,001 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.