Adamjee Insurance Company Limited (PSX:AICL)
Pakistan · Delayed Price · Currency is PKR 81.33
-1.31 (-1.59%)
At close: Dec 19, 2025
Adamjee Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 82.94 | 83.20 | 80.67 | 81.33 | 81.33 | -1.59% | 328,494 |
| Dec 18, 2025 | 83.00 | 83.98 | 82.25 | 82.64 | 82.64 | -0.07% | 94,227 |
| Dec 17, 2025 | 85.20 | 85.75 | 82.11 | 82.70 | 82.70 | -2.92% | 297,861 |
| Dec 16, 2025 | 81.90 | 87.44 | 81.39 | 85.19 | 85.19 | 4.67% | 2,944,765 |
| Dec 15, 2025 | 80.90 | 81.90 | 80.00 | 81.39 | 81.39 | 1.60% | 559,030 |
| Dec 12, 2025 | 80.50 | 82.89 | 79.81 | 80.11 | 80.11 | -1.15% | 719,156 |
| Dec 11, 2025 | 77.59 | 83.75 | 76.55 | 81.04 | 81.04 | 5.15% | 2,987,742 |
| Dec 10, 2025 | 76.45 | 80.89 | 75.37 | 77.07 | 77.07 | 1.89% | 1,054,417 |
| Dec 9, 2025 | 76.43 | 77.75 | 71.10 | 75.64 | 75.64 | -1.12% | 589,777 |
| Dec 8, 2025 | 76.00 | 76.88 | 75.59 | 76.50 | 76.50 | 0.68% | 1,030,241 |
| Dec 5, 2025 | 76.20 | 77.00 | 75.26 | 75.98 | 75.98 | -0.21% | 1,109,117 |
| Dec 4, 2025 | 76.50 | 77.05 | 75.50 | 76.14 | 76.14 | -0.38% | 396,898 |
| Dec 3, 2025 | 77.63 | 78.40 | 76.02 | 76.43 | 76.43 | -1.55% | 159,501 |
| Dec 2, 2025 | 79.15 | 80.00 | 77.27 | 77.63 | 77.63 | -2.19% | 401,011 |
| Dec 1, 2025 | 79.10 | 82.90 | 79.00 | 79.37 | 79.37 | 0.40% | 556,603 |
| Nov 28, 2025 | 76.20 | 80.99 | 76.20 | 79.05 | 79.05 | 3.12% | 426,888 |
| Nov 27, 2025 | 77.87 | 77.87 | 76.00 | 76.66 | 76.66 | -0.44% | 70,718 |
| Nov 26, 2025 | 76.51 | 77.77 | 76.10 | 77.00 | 77.00 | 0.65% | 60,399 |
| Nov 25, 2025 | 77.25 | 77.99 | 76.10 | 76.50 | 76.50 | -0.05% | 39,332 |
| Nov 24, 2025 | 78.00 | 78.00 | 76.00 | 76.54 | 76.54 | -0.62% | 51,478 |
| Nov 21, 2025 | 79.99 | 79.99 | 76.80 | 77.02 | 77.02 | -2.15% | 148,903 |
| Nov 20, 2025 | 80.98 | 80.98 | 78.10 | 78.71 | 78.71 | -0.10% | 149,832 |
| Nov 19, 2025 | 80.77 | 80.77 | 78.19 | 78.79 | 78.79 | 0.17% | 22,960 |
| Nov 18, 2025 | 81.17 | 82.00 | 78.00 | 78.66 | 78.66 | -1.88% | 328,412 |
| Nov 17, 2025 | 79.78 | 85.00 | 77.01 | 80.17 | 80.17 | 3.13% | 421,149 |
| Nov 14, 2025 | 78.99 | 78.99 | 77.01 | 77.74 | 77.74 | 0.14% | 50,974 |
| Nov 13, 2025 | 75.01 | 78.25 | 75.01 | 77.63 | 77.63 | 1.94% | 18,604 |
| Nov 12, 2025 | 76.00 | 76.57 | 75.65 | 76.15 | 76.15 | 0.49% | 53,570 |
| Nov 11, 2025 | 77.00 | 77.50 | 75.15 | 75.78 | 75.78 | -1.58% | 114,319 |
| Nov 10, 2025 | 77.05 | 77.65 | 76.51 | 77.00 | 77.00 | - | 139,499 |
| Nov 7, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 156,959 |
| Nov 6, 2025 | 77.00 | 78.00 | 76.50 | 77.00 | 77.00 | -0.67% | 206,702 |
| Nov 5, 2025 | 78.83 | 79.75 | 77.20 | 77.52 | 77.52 | -1.84% | 400,096 |
| Nov 4, 2025 | 80.17 | 81.08 | 78.80 | 78.97 | 78.97 | -2.52% | 248,861 |
| Nov 3, 2025 | 80.01 | 82.89 | 80.00 | 81.01 | 81.01 | 0.48% | 48,596 |
| Oct 31, 2025 | 79.95 | 81.50 | 78.50 | 80.62 | 80.62 | 3.08% | 386,746 |
| Oct 30, 2025 | 78.25 | 80.77 | 78.13 | 78.21 | 78.21 | -1.88% | 287,465 |
| Oct 29, 2025 | 80.25 | 80.60 | 78.50 | 79.71 | 79.71 | -0.83% | 310,465 |
| Oct 28, 2025 | 80.01 | 84.00 | 79.10 | 80.38 | 80.38 | 0.15% | 332,856 |
| Oct 27, 2025 | 82.14 | 84.51 | 79.00 | 80.26 | 80.26 | -2.29% | 228,844 |
| Oct 24, 2025 | 84.47 | 85.42 | 81.01 | 82.14 | 82.14 | -1.30% | 45,356 |
| Oct 23, 2025 | 85.99 | 85.99 | 83.00 | 83.22 | 83.22 | -2.64% | 96,978 |
| Oct 22, 2025 | 85.80 | 86.60 | 85.27 | 85.48 | 85.48 | -0.31% | 39,759 |
| Oct 21, 2025 | 86.98 | 88.00 | 84.00 | 85.75 | 85.75 | -0.37% | 420,021 |
| Oct 20, 2025 | 84.01 | 86.90 | 83.30 | 86.07 | 86.07 | 2.56% | 551,372 |
| Oct 17, 2025 | 84.50 | 88.38 | 83.53 | 83.92 | 83.92 | 0.49% | 846,873 |
| Oct 16, 2025 | 83.01 | 85.00 | 83.01 | 83.51 | 83.51 | -0.74% | 146,338 |
| Oct 15, 2025 | 86.00 | 86.90 | 83.15 | 84.13 | 84.13 | -2.15% | 359,015 |
| Oct 14, 2025 | 83.99 | 87.00 | 83.99 | 85.98 | 85.98 | 2.95% | 200,867 |
| Oct 13, 2025 | 83.50 | 89.50 | 83.00 | 83.52 | 83.52 | -0.30% | 634,927 |