Adamjee Life As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	31.990	31.990	31.990	31.990	26.700	60
2024-11-01	31.220	32.470	31.220	31.990	26.700	4,620
2024-10-31	31.990	31.990	31.130	31.440	26.241	688
2024-10-30	32.240	32.470	31.200	31.200	26.041	4,935
2024-10-29	32.470	32.470	31.530	32.030	26.734	3,939
2024-10-28	32.000	32.470	31.060	32.470	27.101	2,310
2024-10-25	31.910	32.490	30.620	31.960	26.675	5,728
2024-10-24	32.020	32.740	32.000	32.160	26.842	351,204
2024-10-23	32.000	32.440	31.560	31.980	26.692	147,999
2024-10-22	32.000	32.000	30.600	32.000	26.709	328,646
2024-10-21	33.600	33.970	31.800	32.000	26.709	178,815
2024-10-18	32.990	33.440	29.620	32.800	27.377	31,617
2024-10-17	36.900	37.250	32.750	32.870	27.435	6,510
2024-10-16	34.000	35.990	34.000	34.060	28.428	9,111
2024-10-15	34.020	36.780	34.020	36.770	30.690	2,103
2024-10-14	34.000	37.690	33.860	37.640	31.416	2,121
2024-10-11	32.590	36.780	32.510	36.330	30.323	2,470
2024-10-10	33.000	35.620	31.710	35.620	29.730	3,665
2024-10-09	32.130	35.970	32.130	32.900	27.460	2,877
2024-10-08	33.790	38.840	33.710	34.010	28.386	2,205
2024-10-07	34.220	37.090	34.200	36.820	30.732	2,207
2024-10-04	33.800	35.990	33.310	35.150	29.338	8,140
2024-10-03	38.600	38.600	33.360	36.990	30.874	2,103
2024-10-02	32.160	36.440	32.160	35.200	29.380	4,095
2024-10-01	33.100	35.350	33.100	34.500	28.795	2,991
2024-09-30	30.820	33.490	30.820	32.180	26.859	9,605
2024-09-27	30.020	34.950	30.020	34.210	28.553	1,365
2024-09-26	31.500	31.990	28.460	31.810	26.550	2,403
2024-09-25	31.150	31.990	30.510	31.270	26.100	6,668
2024-09-24	30.000	32.590	30.000	32.590	27.201	2,625
2024-09-23	31.630	34.650	31.630	32.600	27.210	6,510
2024-09-20	31.330	34.990	31.000	34.660	28.929	4,305
2024-09-19	30.330	33.720	30.330	33.710	28.136	2,103
2024-09-18	30.040	35.200	30.040	32.650	27.251	2,114
2024-09-12	31.500	32.000	31.500	32.000	26.709	643
2024-09-09	30.010	32.900	30.010	31.500	26.292	1,576
2024-09-05	32.990	32.990	32.990	32.990	27.535	729
2024-09-04	32.000	32.000	32.000	32.000	26.709	731
2024-09-03	34.990	34.990	34.000	34.000	28.378	27
2024-09-02	35.390	35.390	35.000	35.000	28.378	6
2024-08-30	35.000	35.000	34.900	35.000	28.378	3,192
2024-08-29	34.990	34.990	33.500	33.500	27.162	1
2024-08-28	31.620	34.990	31.620	33.500	27.162	25
2024-08-27	35.000	35.000	33.500	33.500	27.162	63
2024-08-26	33.510	33.510	33.500	33.500	27.162	1,050
2024-08-23	34.800	35.900	34.800	35.000	28.378	1,680
2024-08-22	34.700	34.980	33.060	34.980	28.362	3,150
2024-08-21	33.000	34.590	32.270	34.590	28.046	3,151
2024-08-20	34.750	34.750	31.220	33.580	27.227	2,724
2024-08-19	34.730	34.730	33.500	34.640	28.086	4,741
2024-08-16	33.510	35.750	33.060	34.720	28.151	3,176
2024-08-15	35.000	35.000	33.020	34.730	28.159	5,469
2024-08-13	37.000	37.000	33.050	35.340	28.654	3,279
2024-08-12	36.500	36.900	34.560	34.660	28.102	15,259
2024-08-09	36.430	39.880	36.430	37.000	30.000	2,630
2024-08-08	35.230	38.370	35.230	37.950	30.770	3,260
2024-08-07	36.800	38.000	35.520	36.560	29.643	66,144
2024-08-06	34.260	36.920	34.260	35.520	28.800	115,230
2024-08-05	38.000	38.890	34.500	35.480	28.767	142,281
2024-08-02	35.130	37.380	34.510	36.710	29.765	6,307

← NewerPage 9 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.