Adamjee Insurance Company Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	39.900	40.000	39.600	39.990	26.648	125,500
2021-11-30	39.600	40.000	39.550	39.980	26.641	781,500
2021-11-29	38.900	40.000	38.900	39.810	26.528	267,000
2021-11-26	37.500	39.000	37.500	38.980	25.975	632,500
2021-11-25	37.500	37.500	37.500	37.500	24.989	20,000
2021-11-24	37.450	38.950	37.250	37.540	25.015	1,167,500
2021-11-23	37.550	37.550	37.000	37.500	24.989	17,500
2021-11-22	38.700	38.700	38.000	38.020	25.335	77,000
2021-11-19	37.600	39.780	37.250	38.590	25.715	94,000
2021-11-18	37.200	37.200	37.000	37.010	24.662	16,000
2021-11-17	38.490	38.490	37.900	37.900	25.255	31,500
2021-11-16	37.870	38.000	37.870	37.920	25.268	16,500
2021-11-15	37.840	38.000	37.600	37.870	25.235	33,000
2021-11-12	37.500	37.750	37.300	37.380	24.909	32,500
2021-11-11	38.750	38.750	38.000	38.080	25.375	140,000
2021-11-10	39.000	39.000	38.650	38.850	25.888	244,500
2021-11-09	39.900	39.900	39.000	39.000	25.988	320,500
2021-11-08	38.990	39.500	38.990	39.500	26.321	91,500
2021-11-05	38.500	39.790	38.100	38.110	25.395	326,500
2021-11-04	38.700	38.750	38.500	38.500	25.655	285,000
2021-11-03	38.000	38.600	38.000	38.500	25.655	183,000
2021-11-02	39.000	39.000	37.600	37.600	25.055	350,500
2021-11-01	39.350	39.400	38.390	39.000	25.988	25,500
2021-10-29	41.400	41.400	38.320	38.900	25.921	304,500
2021-10-28	39.750	39.750	38.000	38.950	25.955	7,500
2021-10-27	37.600	40.650	37.010	39.440	26.281	347,500
2021-10-26	37.720	38.990	37.550	38.000	25.322	367,500
2021-10-25	40.000	40.000	38.000	38.000	25.322	132,000

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.