Adamjee Insurance Company Limited (PSX:AICL)
Pakistan · Delayed Price · Currency is PKR 71.54
-0.79 (-1.09%)
At close: Sep 30, 2025
Adamjee Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 72.60 | 72.80 | 71.50 | 71.54 | 71.54 | -1.09% | 315,338 |
| Sep 29, 2025 | 73.00 | 73.50 | 71.75 | 72.33 | 72.33 | 0.10% | 298,480 |
| Sep 26, 2025 | 71.97 | 75.60 | 71.70 | 72.26 | 72.26 | 0.50% | 1,702,047 |
| Sep 25, 2025 | 71.75 | 72.25 | 71.02 | 71.90 | 71.90 | 0.21% | 200,274 |
| Sep 24, 2025 | 71.01 | 72.00 | 71.01 | 71.75 | 71.75 | 1.01% | 233,696 |
| Sep 23, 2025 | 71.94 | 71.94 | 70.70 | 71.03 | 71.03 | -0.32% | 276,913 |
| Sep 22, 2025 | 72.99 | 72.99 | 71.00 | 71.26 | 71.26 | -1.37% | 182,563 |
| Sep 19, 2025 | 73.00 | 73.50 | 71.13 | 72.25 | 72.25 | -0.08% | 240,865 |
| Sep 18, 2025 | 71.51 | 72.65 | 71.04 | 72.31 | 72.31 | 1.32% | 583,291 |
| Sep 17, 2025 | 71.00 | 72.10 | 70.70 | 71.37 | 71.37 | 0.90% | 671,481 |
| Sep 16, 2025 | 70.50 | 72.00 | 70.25 | 70.73 | 70.73 | 0.33% | 978,627 |
| Sep 15, 2025 | 70.16 | 71.00 | 70.00 | 70.50 | 70.50 | 0.48% | 182,913 |
| Sep 12, 2025 | 71.00 | 71.45 | 69.56 | 70.16 | 70.16 | -0.72% | 396,621 |
| Sep 11, 2025 | 73.00 | 73.45 | 69.52 | 70.67 | 70.67 | -2.70% | 848,178 |
| Sep 10, 2025 | 73.75 | 74.80 | 72.18 | 72.63 | 72.63 | -0.97% | 616,070 |
| Sep 9, 2025 | 73.50 | 76.50 | 73.01 | 73.34 | 73.34 | -0.69% | 1,148,228 |
| Sep 8, 2025 | 74.85 | 76.50 | 72.56 | 73.85 | 73.85 | -1.95% | 2,580,745 |
| Sep 5, 2025 | 69.27 | 76.18 | 69.27 | 75.32 | 73.32 | 8.77% | 6,457,973 |
| Sep 4, 2025 | 68.50 | 69.51 | 68.50 | 69.25 | 67.41 | 0.82% | 171,455 |
| Sep 3, 2025 | 68.68 | 69.85 | 68.25 | 68.69 | 66.87 | 0.01% | 271,602 |
| Sep 2, 2025 | 70.00 | 70.25 | 68.11 | 68.68 | 66.86 | -1.17% | 487,391 |
| Sep 1, 2025 | 69.34 | 71.45 | 69.05 | 69.49 | 67.65 | 0.01% | 2,110,239 |
| Aug 29, 2025 | 70.58 | 70.88 | 69.07 | 69.48 | 67.64 | -2.24% | 639,034 |
| Aug 28, 2025 | 71.50 | 72.01 | 69.50 | 71.07 | 69.18 | -0.10% | 812,258 |
| Aug 27, 2025 | 72.50 | 73.40 | 71.00 | 71.14 | 69.25 | -1.43% | 553,901 |
| Aug 26, 2025 | 72.55 | 72.90 | 71.50 | 72.17 | 70.25 | -0.74% | 1,535,384 |
| Aug 25, 2025 | 73.00 | 74.00 | 72.26 | 72.71 | 70.78 | -1.14% | 400,000 |
| Aug 22, 2025 | 73.81 | 74.55 | 73.01 | 73.55 | 71.60 | -0.35% | 513,306 |
| Aug 21, 2025 | 73.80 | 76.40 | 71.80 | 73.81 | 71.85 | 2.40% | 5,032,375 |
| Aug 20, 2025 | 68.50 | 72.80 | 68.50 | 72.08 | 70.17 | 4.54% | 8,927,460 |
| Aug 19, 2025 | 68.50 | 69.85 | 68.00 | 68.95 | 67.12 | 0.44% | 155,027 |
| Aug 18, 2025 | 68.94 | 68.94 | 67.75 | 68.65 | 66.83 | 0.72% | 169,235 |
| Aug 15, 2025 | 70.00 | 70.00 | 67.51 | 68.16 | 66.35 | -1.40% | 216,686 |
| Aug 13, 2025 | 71.25 | 71.75 | 68.70 | 69.13 | 67.29 | -2.19% | 499,855 |
| Aug 12, 2025 | 72.00 | 72.50 | 70.50 | 70.68 | 68.80 | -1.02% | 202,028 |
| Aug 11, 2025 | 71.00 | 71.60 | 70.25 | 71.41 | 69.51 | 1.38% | 106,863 |
| Aug 8, 2025 | 71.99 | 72.49 | 70.05 | 70.44 | 68.57 | -1.48% | 209,277 |
| Aug 7, 2025 | 72.51 | 73.75 | 71.01 | 71.50 | 69.60 | -2.00% | 528,004 |
| Aug 6, 2025 | 70.11 | 74.90 | 68.61 | 72.96 | 71.02 | 5.36% | 2,101,287 |
| Aug 5, 2025 | 67.90 | 70.00 | 67.05 | 69.25 | 67.41 | 2.90% | 822,747 |
| Aug 4, 2025 | 67.50 | 69.75 | 66.90 | 67.30 | 65.51 | -0.24% | 634,920 |
| Aug 1, 2025 | 68.00 | 68.00 | 66.90 | 67.46 | 65.67 | -0.06% | 232,144 |
| Jul 31, 2025 | 68.28 | 69.60 | 67.10 | 67.50 | 65.71 | -1.23% | 247,081 |
| Jul 30, 2025 | 69.99 | 70.45 | 67.10 | 68.34 | 66.53 | -1.68% | 220,493 |
| Jul 29, 2025 | 70.25 | 71.80 | 69.40 | 69.51 | 67.66 | -0.86% | 969,730 |
| Jul 28, 2025 | 69.60 | 71.90 | 68.30 | 70.11 | 68.25 | 2.13% | 1,044,706 |
| Jul 25, 2025 | 69.50 | 70.90 | 68.30 | 68.65 | 66.83 | -1.93% | 389,741 |
| Jul 24, 2025 | 71.40 | 71.55 | 69.72 | 70.00 | 68.14 | -1.84% | 674,350 |
| Jul 23, 2025 | 70.94 | 72.75 | 69.25 | 71.31 | 69.42 | 2.97% | 1,135,875 |
| Jul 22, 2025 | 69.00 | 72.50 | 68.01 | 69.25 | 67.41 | 0.83% | 1,125,382 |