Adamjee Insurance Company Limited (PSX:AICL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
85.48
-0.27 (-0.31%)
At close: Oct 22, 2025

Adamjee Insurance Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202585.8086.6085.2785.4885.48-0.31%39,759
Oct 21, 202586.9888.0084.0085.7585.75-0.37%420,021
Oct 20, 202584.0186.9083.3086.0786.072.56%551,372
Oct 17, 202584.5088.3883.5383.9283.920.49%846,873
Oct 16, 202583.0185.0083.0183.5183.51-0.74%146,338
Oct 15, 202586.0086.9083.1584.1384.13-2.15%359,015
Oct 14, 202583.9987.0083.9985.9885.982.95%200,867
Oct 13, 202583.5089.5083.0083.5283.52-0.30%634,927
Oct 10, 202585.1587.0182.0083.7783.77-5.05%982,709
Oct 9, 202589.8990.5086.1588.2388.23-2.13%558,782
Oct 8, 202589.6791.4986.0090.1590.150.54%693,077
Oct 7, 202590.0093.0087.2289.6789.672.81%2,231,027
Oct 6, 202582.9087.2282.8587.2287.2210.00%3,611,811
Oct 3, 202572.9879.2972.5079.2979.2910.00%3,483,402
Oct 2, 202571.8573.0071.5672.0872.081.51%1,217,675
Oct 1, 202571.9972.4571.0071.0171.01-0.74%377,035
Sep 30, 202572.6072.8071.5071.5471.54-1.09%315,338
Sep 29, 202573.0073.5071.7572.3372.330.10%298,480
Sep 26, 202571.9775.6071.7072.2672.260.50%1,702,047
Sep 25, 202571.7572.2571.0271.9071.900.21%200,274
Sep 24, 202571.0172.0071.0171.7571.751.01%233,696
Sep 23, 202571.9471.9470.7071.0371.03-0.32%276,913
Sep 22, 202572.9972.9971.0071.2671.26-1.37%182,563
Sep 19, 202573.0073.5071.1372.2572.25-0.08%240,865
Sep 18, 202571.5172.6571.0472.3172.311.32%583,291
Sep 17, 202571.0072.1070.7071.3771.370.90%671,481
Sep 16, 202570.5072.0070.2570.7370.730.33%978,627
Sep 15, 202570.1671.0070.0070.5070.500.48%182,913
Sep 12, 202571.0071.4569.5670.1670.16-0.72%396,621
Sep 11, 202573.0073.4569.5270.6770.67-2.70%848,178
Sep 10, 202573.7574.8072.1872.6372.63-0.97%616,070
Sep 9, 202573.5076.5073.0173.3473.34-0.69%1,148,228
Sep 8, 202574.8576.5072.5673.8573.85-1.95%2,580,745
Sep 5, 202569.2776.1869.2775.3273.328.77%6,457,973
Sep 4, 202568.5069.5168.5069.2567.410.82%171,455
Sep 3, 202568.6869.8568.2568.6966.870.01%271,602
Sep 2, 202570.0070.2568.1168.6866.86-1.17%487,391
Sep 1, 202569.3471.4569.0569.4967.650.01%2,110,239
Aug 29, 202570.5870.8869.0769.4867.64-2.24%639,034
Aug 28, 202571.5072.0169.5071.0769.18-0.10%812,258
Aug 27, 202572.5073.4071.0071.1469.25-1.43%553,901
Aug 26, 202572.5572.9071.5072.1770.25-0.74%1,535,384
Aug 25, 202573.0074.0072.2672.7170.78-1.14%400,000
Aug 22, 202573.8174.5573.0173.5571.60-0.35%513,306
Aug 21, 202573.8076.4071.8073.8171.852.40%5,032,375
Aug 20, 202568.5072.8068.5072.0870.174.54%8,927,460
Aug 19, 202568.5069.8568.0068.9567.120.44%155,027
Aug 18, 202568.9468.9467.7568.6566.830.72%169,235
Aug 15, 202570.0070.0067.5168.1666.35-1.40%216,686
Aug 13, 202571.2571.7568.7069.1367.29-2.19%499,855