Adamjee Life As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	40.300	41.000	37.000	38.690	36.014	71,292
2026-01-21	41.800	42.000	39.000	39.320	36.600	41,091
2026-01-20	43.640	45.450	40.110	41.370	38.508	52,841
2026-01-19	42.000	44.800	42.000	43.640	40.621	49,714
2026-01-16	44.000	44.500	40.000	42.010	39.104	42,400
2026-01-15	40.950	43.290	40.950	42.720	39.765	404,061
2026-01-14	35.510	39.350	35.500	39.350	36.628	262,026
2026-01-13	35.000	35.960	34.250	35.770	33.296	787
2026-01-12	36.490	36.500	34.760	35.000	32.579	29,612
2026-01-09	36.000	37.000	35.100	35.950	33.463	48,688
2026-01-08	35.460	37.970	35.150	35.480	33.026	100,935
2026-01-07	33.200	35.850	33.200	35.020	32.598	60,329
2026-01-06	33.500	34.500	32.750	32.750	30.485	55,609
2026-01-05	31.500	34.900	31.500	33.500	31.183	88,979
2026-01-02	34.990	34.990	31.510	32.190	29.963	16,779
2026-01-01	31.510	33.000	31.250	32.280	30.047	19,886
2025-12-31	32.750	33.690	31.100	31.500	29.321	53,985
2025-12-30	33.850	33.850	29.840	32.500	30.252	14,818
2025-12-29	32.750	33.370	32.250	33.000	30.717	13,754
2025-12-26	32.750	32.750	31.810	32.750	30.485	467
2025-12-24	32.750	34.350	32.750	32.750	30.485	2,910
2025-12-23	32.800	33.990	32.750	32.750	30.485	3,551
2025-12-22	33.000	33.000	32.250	32.630	30.373	56,140
2025-12-19	32.120	34.980	32.100	33.000	30.717	31,586
2025-12-18	34.500	35.490	34.500	35.490	33.035	1
2025-12-17	35.450	35.490	32.610	35.490	33.035	27
2025-12-15	35.850	35.850	35.490	35.490	33.035	600
2025-12-12	33.630	34.490	31.000	32.630	30.373	1,339
2025-12-11	34.000	34.000	34.000	34.000	31.648	144
2025-12-10	33.010	34.000	33.010	34.000	31.648	10,500
2025-12-09	35.890	35.890	33.250	33.300	30.997	4,374
2025-12-08	33.040	34.500	33.000	33.000	30.717	10,118
2025-12-04	33.100	36.870	33.000	36.300	33.789	2,851
2025-12-03	33.000	34.000	33.000	34.000	31.648	4,144
2025-12-02	33.000	33.990	33.000	33.000	30.717	209
2025-12-01	32.500	33.950	32.500	33.000	30.717	4,361
2025-11-27	32.020	34.000	32.020	33.050	30.764	183
2025-11-26	33.050	33.050	33.040	33.050	30.764	525
2025-11-25	33.500	33.500	33.040	33.040	30.755	555
2025-11-24	33.500	33.500	33.040	33.040	30.755	100
2025-11-21	34.330	34.330	33.040	33.040	30.755	23
2025-11-20	33.490	34.330	32.610	33.040	30.755	820
2025-11-19	34.000	34.000	33.490	33.490	31.174	4,308
2025-11-18	33.990	34.490	33.990	34.490	32.104	3
2025-11-17	33.050	35.390	33.050	34.490	32.104	804
2025-11-12	34.490	34.490	32.000	33.000	30.717	317
2025-11-11	35.000	35.000	33.000	33.000	30.717	3,723
2025-11-10	32.800	34.440	32.800	33.030	30.745	1,010
2025-11-07	33.220	34.600	32.830	32.900	30.624	1,354
2025-11-06	35.740	35.740	34.390	34.390	32.011	5,504
2025-11-05	34.550	34.890	33.690	33.690	31.360	110
2025-11-03	33.750	34.990	32.210	33.690	31.360	524
2025-10-31	32.030	37.470	32.030	33.750	31.416	4,375
2025-10-30	34.500	34.900	34.500	34.900	32.486	22
2025-10-28	32.310	36.900	32.310	34.900	32.486	7,789
2025-10-27	34.870	34.990	34.490	34.490	32.104	173
2025-10-24	32.070	37.370	32.070	34.490	32.104	1,058
2025-10-23	34.050	35.000	34.050	34.500	32.114	156
2025-10-22	35.150	35.990	34.500	34.500	32.114	2,103
2025-10-21	36.000	36.050	34.650	36.050	33.556	175

← NewerPage 4 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.