Adamjee Life As historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	30.500	30.500	30.000	30.000	30.000	4
2026-10-22	30.000	30.480	30.000	30.000	30.000	3,118
2026-10-21	30.010	30.010	30.000	30.000	30.000	486
2026-10-20	30.000	30.470	30.000	30.000	30.000	642
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

Page 1 of 1 · 23 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.