Adamjee Insurance Company Limited (PSX:AICL)
Pakistan · Delayed Price · Currency is PKR 67.46
-0.04 (-0.06%)
At close: Aug 1, 2025
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 68.28 | 69.60 | 67.10 | 67.50 | 67.50 | -1.23% | 247,081 |
| Jul 30, 2025 | 69.99 | 70.45 | 67.10 | 68.34 | 68.34 | -1.68% | 220,493 |
| Jul 29, 2025 | 70.25 | 71.80 | 69.40 | 69.51 | 69.51 | -0.86% | 969,730 |
| Jul 28, 2025 | 69.60 | 71.90 | 68.30 | 70.11 | 70.11 | 2.13% | 1,044,706 |
| Jul 25, 2025 | 69.50 | 70.90 | 68.30 | 68.65 | 68.65 | -1.93% | 389,741 |
| Jul 24, 2025 | 71.40 | 71.55 | 69.72 | 70.00 | 70.00 | -1.84% | 674,350 |
| Jul 23, 2025 | 70.94 | 72.75 | 69.25 | 71.31 | 71.31 | 2.97% | 1,135,875 |
| Jul 22, 2025 | 69.00 | 72.50 | 68.01 | 69.25 | 69.25 | 0.83% | 1,125,382 |
| Jul 21, 2025 | 68.49 | 69.38 | 67.08 | 68.68 | 68.68 | 0.20% | 569,657 |
| Jul 18, 2025 | 72.99 | 72.99 | 68.00 | 68.54 | 68.54 | -6.34% | 1,726,892 |
| Jul 17, 2025 | 66.26 | 73.30 | 65.99 | 73.18 | 73.18 | 9.81% | 9,672,849 |
| Jul 16, 2025 | 66.30 | 67.40 | 65.60 | 66.64 | 66.64 | 0.50% | 394,591 |
| Jul 15, 2025 | 67.35 | 69.19 | 65.65 | 66.31 | 66.31 | -0.99% | 2,243,431 |
| Jul 14, 2025 | 67.00 | 67.51 | 62.52 | 66.97 | 66.97 | 1.30% | 3,212,585 |
| Jul 11, 2025 | 66.50 | 69.90 | 65.52 | 66.11 | 66.11 | 0.14% | 3,017,182 |
| Jul 10, 2025 | 59.00 | 66.02 | 59.00 | 66.02 | 66.02 | 10.00% | 5,547,080 |
| Jul 9, 2025 | 60.00 | 60.90 | 59.00 | 60.02 | 60.02 | - | 999,552 |
| Jul 8, 2025 | 60.50 | 61.50 | 59.50 | 60.02 | 60.02 | -0.32% | 935,149 |
| Jul 7, 2025 | 62.19 | 62.19 | 59.77 | 60.21 | 60.21 | -3.82% | 1,369,286 |
| Jul 4, 2025 | 59.05 | 63.13 | 57.50 | 62.60 | 62.60 | 9.08% | 7,467,698 |
| Jul 3, 2025 | 52.11 | 57.39 | 52.11 | 57.39 | 57.39 | 10.01% | 6,843,565 |
| Jul 2, 2025 | 52.59 | 53.48 | 51.50 | 52.17 | 52.17 | -0.80% | 890,309 |
| Jul 1, 2025 | 50.97 | 53.50 | 50.75 | 52.59 | 52.59 | 5.16% | 2,350,062 |
| Jun 30, 2025 | 49.84 | 50.30 | 49.39 | 50.01 | 50.01 | 1.65% | 1,210,229 |
| Jun 27, 2025 | 48.90 | 49.39 | 47.58 | 49.20 | 49.20 | 1.76% | 716,390 |
| Jun 26, 2025 | 48.48 | 48.98 | 47.52 | 48.35 | 48.35 | 0.10% | 618,095 |
| Jun 25, 2025 | 47.35 | 48.40 | 47.10 | 48.30 | 48.30 | 2.05% | 360,921 |
| Jun 24, 2025 | 47.01 | 47.80 | 46.85 | 47.33 | 47.33 | 2.89% | 795,576 |
| Jun 23, 2025 | 47.88 | 47.88 | 45.95 | 46.00 | 46.00 | -3.16% | 292,948 |
| Jun 20, 2025 | 47.90 | 48.35 | 47.11 | 47.50 | 47.50 | 1.04% | 313,938 |
| Jun 19, 2025 | 48.49 | 49.00 | 46.81 | 47.01 | 47.01 | -1.98% | 509,401 |
| Jun 18, 2025 | 47.75 | 48.90 | 47.55 | 47.96 | 47.96 | 0.23% | 409,110 |
| Jun 17, 2025 | 47.90 | 48.50 | 46.08 | 47.85 | 47.85 | 2.07% | 392,782 |
| Jun 16, 2025 | 47.50 | 47.50 | 46.10 | 46.88 | 46.88 | -0.06% | 474,778 |
| Jun 13, 2025 | 48.45 | 48.45 | 46.50 | 46.91 | 46.91 | -1.59% | 307,535 |
| Jun 12, 2025 | 47.45 | 50.00 | 47.45 | 47.67 | 47.67 | 0.40% | 2,663,214 |
| Jun 11, 2025 | 48.59 | 48.59 | 47.00 | 47.48 | 47.48 | -0.04% | 799,612 |
| Jun 10, 2025 | 48.88 | 48.88 | 47.20 | 47.50 | 47.50 | -0.02% | 119,968 |
| Jun 5, 2025 | 47.65 | 48.20 | 46.62 | 47.51 | 47.51 | 0.21% | 240,329 |
| Jun 4, 2025 | 47.00 | 48.25 | 46.52 | 47.41 | 47.41 | 0.44% | 680,533 |
| Jun 3, 2025 | 46.24 | 47.49 | 46.24 | 47.20 | 47.20 | 1.07% | 265,139 |
| Jun 2, 2025 | 46.51 | 47.19 | 46.13 | 46.70 | 46.70 | 0.43% | 621,166 |
| May 30, 2025 | 46.05 | 46.87 | 46.05 | 46.50 | 46.50 | 0.17% | 184,199 |
| May 29, 2025 | 46.86 | 48.00 | 46.04 | 46.42 | 46.42 | 0.83% | 860,448 |
| May 27, 2025 | 47.00 | 47.10 | 45.81 | 46.04 | 46.04 | -1.67% | 258,024 |
| May 26, 2025 | 46.99 | 47.11 | 46.01 | 46.82 | 46.82 | -0.40% | 253,742 |
| May 23, 2025 | 46.07 | 48.00 | 46.07 | 47.01 | 47.01 | -0.61% | 1,637,110 |
| May 22, 2025 | 47.41 | 47.75 | 46.02 | 47.30 | 47.30 | 0.66% | 1,317,099 |
| May 21, 2025 | 46.00 | 47.80 | 45.90 | 46.99 | 46.99 | 1.45% | 1,300,328 |
| May 20, 2025 | 46.20 | 46.50 | 45.05 | 46.32 | 46.32 | 1.80% | 229,098 |