Adamjee Life As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	28.820	29.950	27.150	29.420	24.555	17,431
2025-01-27	28.580	29.990	28.580	29.970	25.014	8,558
2025-01-24	29.130	29.990	29.130	29.950	24.998	13,755
2025-01-23	30.000	30.000	29.130	29.500	24.622	14,700
2025-01-22	29.100	30.000	29.020	29.980	25.023	75,095
2025-01-21	29.900	30.000	29.040	29.990	25.031	9,137
2025-01-20	29.890	29.970	28.810	29.950	24.998	10,004
2025-01-17	28.820	31.830	28.820	29.660	24.756	26,015
2025-01-16	29.980	30.050	29.010	29.230	24.397	8,991
2025-01-15	29.020	29.960	29.020	29.320	24.472	7,871
2025-01-14	28.860	30.250	28.860	29.980	25.023	114,763
2025-01-13	29.880	29.880	28.540	29.500	24.622	5,808
2025-01-10	29.060	29.880	28.530	29.880	24.939	11,072
2025-01-09	29.580	30.730	29.510	29.510	24.631	191,203
2025-01-08	31.000	31.000	30.030	30.400	25.373	236,466
2025-01-07	30.990	31.500	30.500	30.540	25.490	23,159
2025-01-06	30.530	31.500	30.500	31.000	25.874	10,521
2025-01-03	31.000	33.890	30.030	31.720	26.475	44,119
2025-01-02	30.530	31.690	30.530	31.690	26.450	4,201
2025-01-01	31.000	31.750	30.510	30.950	25.832	30,675
2024-12-31	30.420	32.090	30.260	30.980	25.857	38,528
2024-12-30	30.040	31.970	30.040	31.640	26.408	8,940
2024-12-27	30.020	31.350	28.090	30.900	25.791	6,616
2024-12-26	31.010	31.700	30.000	30.100	25.123	35,926
2024-12-24	31.010	32.230	31.010	31.850	26.584	14,498
2024-12-23	30.610	31.990	30.050	31.750	26.500	35,455
2024-12-20	30.520	31.890	30.520	31.210	26.049	11,656
2024-12-19	30.500	32.940	30.300	32.110	26.801	208,113
2024-12-18	32.990	33.490	31.000	31.000	25.874	60,396
2024-12-17	34.390	34.390	32.050	32.200	26.876	26,709
2024-12-16	33.000	34.480	33.000	34.400	28.712	12,121
2024-12-13	32.900	34.990	31.050	34.520	28.812	62,146
2024-12-12	33.000	33.900	32.060	33.900	28.295	71,532
2024-12-11	32.990	32.990	31.050	32.900	27.460	384,253
2024-12-10	33.030	33.490	31.560	31.890	26.617	44,003
2024-12-09	33.880	33.880	32.490	33.230	27.735	39,484
2024-12-06	31.020	33.390	30.570	32.500	27.126	131,503
2024-12-05	30.020	31.400	30.000	31.300	26.125	162,534
2024-12-04	30.020	32.070	30.000	30.050	25.081	77,177
2024-12-03	30.000	30.290	29.760	30.000	25.040	94,829
2024-12-02	30.000	30.970	29.710	29.930	24.981	35,671
2024-11-29	29.530	30.970	29.530	30.000	25.040	8,014
2024-11-28	29.630	30.870	29.630	30.860	25.757	12,082
2024-11-27	28.330	30.000	28.330	30.000	25.040	4,725
2024-11-26	30.380	30.380	28.260	29.650	24.747	19,688
2024-11-25	30.180	30.980	30.010	30.950	25.832	6,647
2024-11-22	30.510	30.990	28.190	30.180	25.190	6,458
2024-11-21	30.990	30.990	30.310	30.980	25.857	5,315
2024-11-20	30.500	31.470	30.500	30.700	25.624	8,191
2024-11-19	30.320	31.440	30.100	30.260	25.257	67,069
2024-11-18	31.750	31.950	30.270	30.270	25.265	7,236
2024-11-15	31.010	31.010	31.000	31.010	25.883	736
2024-11-14	31.560	31.560	30.650	31.280	26.108	6,512
2024-11-13	33.800	33.800	30.580	31.020	25.891	23,326
2024-11-12	31.300	31.850	30.520	31.700	26.458	5,633
2024-11-11	31.500	31.900	31.500	31.550	26.333	788
2024-11-08	31.500	32.740	31.250	31.320	26.141	68,967
2024-11-07	31.000	31.510	31.000	31.160	26.008	46,482
2024-11-06	31.020	31.970	30.510	30.530	25.482	7,639
2024-11-05	31.150	31.250	30.100	31.050	25.916	4,600

← NewerPage 8 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.