Adamjee Life As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 30.490 | 30.490 | 30.000 | 30.000 | 30.000 | 7,219 |
| 2026-10-16 | 30.490 | 30.490 | 29.000 | 29.810 | 29.810 | 41 |
| 2026-10-15 | 30.500 | 30.500 | 29.480 | 29.810 | 29.810 | 653 |
| 2026-10-14 | 29.980 | 29.980 | 28.900 | 29.810 | 29.810 | 7,668 |
| 2026-10-13 | 30.360 | 30.360 | 28.400 | 28.400 | 28.400 | 115 |
| 2026-10-12 | 30.370 | 30.370 | 28.400 | 28.400 | 28.400 | 1,001 |
| 2026-10-09 | 29.260 | 30.750 | 29.260 | 29.540 | 29.540 | 100 |
| 2026-10-08 | 31.590 | 31.590 | 29.500 | 29.540 | 29.540 | 2,816 |
| 2026-10-07 | 29.730 | 30.840 | 29.730 | 30.480 | 30.480 | 634 |
| 2026-10-06 | 29.510 | 31.300 | 29.500 | 29.530 | 29.530 | 3,758 |
| 2026-10-05 | 31.400 | 31.400 | 29.520 | 29.930 | 29.930 | 5,844 |
| 2026-10-02 | 30.400 | 31.750 | 30.400 | 30.500 | 30.500 | 1,290 |
| 2026-10-01 | 31.400 | 31.400 | 30.450 | 30.450 | 30.450 | 1 |
| 2026-09-30 | 31.840 | 31.840 | 30.450 | 30.450 | 30.450 | 151 |
| 2026-09-29 | 30.010 | 31.860 | 30.010 | 30.450 | 30.450 | 629 |
| 2026-09-28 | 31.920 | 31.920 | 30.450 | 30.450 | 30.450 | 469 |
| 2026-09-25 | 30.060 | 31.120 | 30.040 | 30.450 | 30.450 | 432 |
| 2026-09-24 | 30.500 | 31.610 | 30.150 | 30.450 | 30.450 | 2,194 |
| 2026-09-23 | 30.110 | 30.930 | 30.110 | 30.210 | 30.210 | 1,194 |
| 2026-09-22 | 31.480 | 31.480 | 30.550 | 30.550 | 30.550 | 4,964 |
| 2026-09-21 | 31.000 | 31.000 | 30.540 | 30.550 | 30.550 | 3,024 |
Page 1 of 1 · 21 trading days
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.