Adamjee Life As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	28.250	28.250	27.520	28.020	24.150	15,308
2025-04-28	29.600	29.600	27.010	28.480	24.546	14,471
2025-04-25	27.610	28.790	27.610	28.550	24.606	8,927
2025-04-24	29.880	29.890	28.160	28.280	24.374	39,686
2025-04-23	30.000	30.480	29.000	29.410	25.348	29,535
2025-04-22	30.490	30.740	28.800	30.000	25.856	23,120
2025-04-21	30.990	31.000	30.400	30.460	26.253	19,112
2025-04-18	31.750	32.890	30.500	31.610	27.244	186,457
2025-04-17	32.500	32.500	31.100	31.660	26.425	489,123
2025-04-16	32.300	32.850	31.970	32.000	26.709	124,572
2025-04-15	32.500	33.450	31.520	31.830	26.567	246,681
2025-04-14	33.000	33.150	31.620	32.930	27.485	606,319
2025-04-11	32.110	33.200	31.500	32.090	26.784	289,381
2025-04-10	32.200	33.500	32.000	33.120	27.644	169,422
2025-04-09	32.170	32.500	30.550	32.340	26.993	222,579
2025-04-08	30.000	31.940	30.000	31.790	26.534	309,596
2025-04-07	28.000	30.270	28.000	29.760	24.839	592,086
2025-04-04	25.990	28.600	25.990	28.430	23.729	468,232
2025-04-03	26.000	26.000	25.600	26.000	21.701	146,958
2025-03-27	26.100	26.480	25.700	25.970	21.676	35,333
2025-03-26	25.900	26.930	25.520	26.170	21.843	663,909
2025-03-25	23.480	25.730	23.020	25.610	21.375	595,419
2025-03-24	23.400	23.500	22.490	23.390	19.522	107,233
2025-03-21	23.490	24.000	23.200	23.620	19.714	122,389
2025-03-20	23.500	23.990	23.050	23.290	19.439	164,509
2025-03-19	23.510	24.000	23.460	23.500	19.614	716,717
2025-03-18	23.590	24.950	23.450	23.500	19.614	362,173
2025-03-17	23.490	23.500	23.490	23.500	19.614	115,701
2025-03-14	23.490	23.500	23.160	23.490	19.606	18,923
2025-03-13	23.500	23.500	23.000	23.500	19.614	191,738
2025-03-12	24.290	24.290	23.010	23.500	19.614	96,985
2025-03-11	24.040	24.270	23.670	24.000	20.032	52,574
2025-03-10	24.300	24.800	23.750	24.040	20.065	114,495
2025-03-07	24.400	24.500	23.910	24.010	20.040	39,166
2025-03-06	24.200	24.750	23.600	24.140	20.148	61,101
2025-03-05	24.990	25.480	23.900	23.950	19.990	75,164
2025-03-04	23.000	25.260	23.000	24.550	20.491	83,647
2025-03-03	24.000	24.400	23.000	23.190	19.356	163,200
2025-02-28	24.990	25.200	23.900	24.000	20.032	112,854
2025-02-27	26.490	26.890	23.610	24.640	20.566	1,021,770
2025-02-26	29.000	29.000	26.100	26.100	21.784	1,038,184
2025-02-25	29.490	29.490	28.850	29.000	24.205	991,288
2025-02-24	29.500	29.600	28.700	28.910	24.130	33,054
2025-02-21	28.800	29.960	28.500	29.500	24.622	37,320
2025-02-20	31.000	31.000	28.300	28.940	24.155	303,438
2025-02-19	32.500	32.500	30.610	31.030	25.899	399,178
2025-02-18	31.700	33.300	30.500	32.190	26.867	1,268,338
2025-02-17	28.750	30.270	28.320	30.270	25.265	647,094
2025-02-14	28.700	28.700	26.080	27.520	22.970	26,093
2025-02-13	27.850	29.000	27.370	28.980	24.188	24,654
2025-02-12	27.400	27.990	27.400	27.410	22.878	19,964
2025-02-11	28.500	28.500	27.160	27.550	22.995	9,930
2025-02-10	28.500	28.500	27.800	28.500	23.788	14,551
2025-02-07	30.970	30.980	29.990	30.000	25.040	1,181
2025-02-06	27.610	30.660	27.570	29.730	24.814	4,305
2025-02-04	28.100	28.110	28.000	28.020	23.387	1,722
2025-02-03	28.000	28.500	28.000	28.150	23.495	9,525
2025-01-31	28.500	29.840	28.400	28.500	23.788	119,026
2025-01-30	28.500	28.500	28.500	28.500	23.788	5,077
2025-01-29	29.000	29.000	28.500	28.850	24.080	26,103

← NewerPage 7 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.