Adamjee Life As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	34.430	36.050	34.430	36.050	33.556	185
2025-10-17	32.640	36.050	32.640	36.050	33.556	118
2025-10-16	34.010	36.050	34.010	36.050	33.556	66
2025-10-15	35.790	36.500	35.790	36.050	33.556	2,000
2025-10-14	36.490	36.490	33.520	34.230	31.862	525
2025-10-13	34.230	34.990	33.110	34.230	31.862	1
2025-10-10	34.100	35.160	34.100	34.230	31.862	2,729
2025-10-09	35.950	37.970	34.080	35.000	32.579	19,111
2025-10-08	35.750	35.950	35.360	35.360	32.914	175
2025-10-07	34.160	35.860	34.160	35.360	32.914	1,144
2025-10-06	36.250	36.250	34.000	35.500	33.044	28,951
2025-10-03	35.750	36.000	35.300	36.000	33.510	6,376
2025-10-02	35.000	35.900	34.630	35.180	32.747	801
2025-10-01	36.000	36.000	35.000	35.580	33.119	10,611
2025-09-30	36.000	36.000	36.000	36.000	33.510	1,122
2025-09-29	36.500	36.500	36.000	36.010	33.519	2,351
2025-09-26	36.000	37.550	35.800	36.020	33.529	4,110
2025-09-25	36.000	36.800	36.000	36.000	33.510	4,201
2025-09-24	36.490	37.300	35.400	36.020	33.529	9,051
2025-09-23	37.650	37.650	36.000	37.340	34.757	4,667
2025-09-22	36.250	36.250	35.900	35.930	33.445	13,215
2025-09-19	38.000	38.000	34.680	35.430	32.979	8,033
2025-09-18	34.350	37.750	34.120	36.810	34.264	43,253
2025-09-17	34.400	34.400	34.390	34.390	32.011	2,376
2025-09-16	34.000	34.890	33.260	34.200	31.834	12,748
2025-09-15	34.490	34.490	33.250	33.320	31.015	7,438
2025-09-12	34.000	34.950	33.110	34.550	32.160	1,750
2025-09-11	33.990	34.000	33.990	34.000	31.648	23,000
2025-09-10	34.000	34.000	34.000	34.000	31.648	1,770
2025-09-09	34.160	34.500	34.160	34.450	32.067	6,193
2025-09-08	34.240	34.950	34.030	34.160	31.797	4,080
2025-09-05	35.060	35.740	34.000	34.130	31.769	59,866
2025-09-04	36.000	36.000	35.060	35.520	33.063	14,010
2025-09-03	35.050	36.000	35.010	35.990	33.501	42,800
2025-09-02	35.000	36.000	35.000	35.990	32.570	39,203
2025-09-01	34.010	35.790	33.300	34.760	31.457	51,808
2025-08-29	35.020	36.390	32.270	36.290	32.841	6,370
2025-08-28	36.650	36.650	34.120	35.600	32.217	53,006
2025-08-27	36.000	36.990	35.530	36.000	32.579	55,476
2025-08-26	36.520	36.520	35.160	36.000	32.579	87,142
2025-08-25	34.850	35.990	34.410	35.910	32.497	245,796
2025-08-22	36.000	36.000	34.350	34.670	31.375	32,789
2025-08-21	36.000	36.000	34.540	34.600	31.312	19,018
2025-08-20	35.990	36.300	34.500	36.100	32.669	77,090
2025-08-19	35.900	36.400	34.250	36.000	32.579	17,677
2025-08-18	35.000	36.000	34.140	35.500	32.126	40,695
2025-08-15	34.600	35.490	34.060	34.850	31.538	6,773
2025-08-13	35.500	35.940	33.800	35.500	32.126	28,646
2025-08-12	34.500	36.440	34.500	35.650	32.262	17,250
2025-08-11	34.800	35.100	33.470	35.000	31.674	26,402
2025-08-08	33.810	34.890	33.070	34.000	30.769	38,810
2025-08-07	34.000	35.000	33.520	34.000	30.769	21,001
2025-08-06	33.100	34.240	33.000	33.900	30.678	35,703
2025-08-05	34.070	34.500	32.110	33.260	30.099	37,855
2025-08-04	32.900	35.200	32.500	34.070	30.832	161,382
2025-08-01	32.750	33.600	31.510	32.000	28.959	64,902
2025-07-31	33.490	33.490	31.490	32.940	29.810	21,030
2025-07-30	31.500	31.880	30.610	31.000	28.054	10,064
2025-07-29	31.510	32.950	31.500	31.630	28.624	25,678
2025-07-28	33.400	33.400	31.770	32.000	28.959	12,422

← NewerPage 5 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.