Adamjee Life As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	33.400	33.400	31.770	32.000	28.959	12,422
2025-07-25	31.020	32.500	31.010	32.110	29.058	11,271
2025-07-24	31.500	32.880	31.500	31.520	28.525	26,876
2025-07-23	32.310	32.830	31.620	32.000	28.959	20,350
2025-07-22	32.980	33.900	31.920	32.000	28.959	16,552
2025-07-21	31.150	33.000	31.150	32.380	29.303	43,766
2025-07-18	31.990	35.200	31.040	32.730	29.620	12,211
2025-07-17	31.000	32.860	31.000	32.000	28.959	77,435
2025-07-16	30.990	31.490	30.400	30.410	27.520	39,697
2025-07-15	31.800	31.800	30.050	30.300	27.421	25,067
2025-07-14	29.750	31.390	29.750	31.330	28.353	11,390
2025-07-11	30.510	31.500	30.050	30.500	27.602	11,280
2025-07-10	31.480	33.490	30.510	31.480	27.132	116,261
2025-07-09	31.970	31.970	30.530	31.000	26.718	21,120
2025-07-08	31.500	31.500	30.600	31.060	26.770	53,409
2025-07-07	34.000	34.000	31.500	31.800	27.408	133,745
2025-07-04	30.770	33.850	30.010	32.970	28.416	164,363
2025-07-03	31.880	33.000	30.160	30.770	26.520	164,547
2025-07-02	27.800	30.990	27.800	30.970	26.692	1,428,814
2025-07-01	27.850	29.510	27.510	28.170	24.279	467,017
2025-06-30	26.500	28.010	26.500	27.910	24.055	176,956
2025-06-27	26.500	27.500	26.500	27.000	23.271	13,885
2025-06-26	27.000	27.490	26.510	26.990	23.262	41,458
2025-06-25	29.800	29.800	26.170	27.010	23.279	53,273
2025-06-24	26.950	27.700	25.510	27.700	23.874	122,536
2025-06-23	26.440	26.440	25.000	25.180	21.702	120,975
2025-06-20	26.650	26.650	25.200	26.000	22.409	45,143
2025-06-19	27.990	27.990	25.250	26.970	23.245	11,370
2025-06-18	28.390	28.390	26.500	26.520	22.857	64,623
2025-06-17	26.500	27.690	25.500	27.560	23.753	448,047
2025-06-16	23.050	26.400	23.050	26.320	22.685	9,515
2025-06-13	25.290	26.790	25.020	25.520	21.995	23,644
2025-06-12	26.510	28.490	26.510	27.100	23.357	32,762
2025-06-11	26.500	28.500	26.140	27.500	23.702	79,785
2025-06-10	26.500	27.450	26.500	27.030	23.296	19,133
2025-06-05	26.500	27.500	25.310	27.010	23.279	53,639
2025-06-04	25.990	26.390	25.130	25.880	22.305	34,023
2025-06-03	25.990	25.990	25.110	25.700	22.150	8,534
2025-06-02	26.980	26.980	25.180	25.990	22.400	4,060
2025-05-30	24.260	26.600	24.040	25.720	22.167	58,656
2025-05-29	25.050	25.790	25.000	25.400	21.892	12,084
2025-05-27	25.990	25.990	24.260	25.000	21.547	14,183
2025-05-26	26.370	26.790	25.010	25.240	21.754	53,057
2025-05-23	24.000	26.850	24.000	26.370	22.728	98,160
2025-05-22	25.400	25.400	24.160	24.910	21.469	13,754
2025-05-21	23.500	25.100	23.250	25.060	21.599	43,077
2025-05-20	24.750	25.000	24.000	24.080	20.754	15,724
2025-05-19	24.110	25.970	24.110	25.000	21.547	3,542
2025-05-16	24.300	25.990	24.300	25.150	21.676	67,445
2025-05-15	24.100	24.500	23.900	24.000	20.685	76,020
2025-05-14	23.500	24.400	23.500	24.400	21.030	24,899
2025-05-13	23.500	24.000	22.500	23.990	20.676	42,270
2025-05-12	21.800	22.500	21.800	22.500	19.392	104,926
2025-05-09	20.500	20.500	20.000	20.450	17.625	8,883
2025-05-08	22.900	22.950	19.970	19.970	17.212	218,854
2025-05-07	24.150	24.490	22.100	22.190	19.125	88,798
2025-05-06	25.510	25.990	24.220	24.550	21.159	9,929
2025-05-05	25.500	26.290	25.100	25.530	22.004	29,346
2025-05-02	25.980	26.010	25.110	25.910	22.331	34,361
2025-04-30	28.000	28.000	25.220	25.230	21.745	118,655

← NewerPage 6 of 17 · 1,002 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.