Adamjee Insurance Company Limited (PSX:AICL)
Pakistan · Delayed Price · Currency is PKR 79.05
+2.39 (3.12%)
At close: Nov 28, 2025
Adamjee Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 85.15 | 87.01 | 82.00 | 83.77 | 83.77 | -5.05% | 982,709 |
| Oct 9, 2025 | 89.89 | 90.50 | 86.15 | 88.23 | 88.23 | -2.13% | 558,782 |
| Oct 8, 2025 | 89.67 | 91.49 | 86.00 | 90.15 | 90.15 | 0.54% | 693,077 |
| Oct 7, 2025 | 90.00 | 93.00 | 87.22 | 89.67 | 89.67 | 2.81% | 2,231,027 |
| Oct 6, 2025 | 82.90 | 87.22 | 82.85 | 87.22 | 87.22 | 10.00% | 3,611,811 |
| Oct 3, 2025 | 72.98 | 79.29 | 72.50 | 79.29 | 79.29 | 10.00% | 3,483,402 |
| Oct 2, 2025 | 71.85 | 73.00 | 71.56 | 72.08 | 72.08 | 1.51% | 1,217,675 |
| Oct 1, 2025 | 71.99 | 72.45 | 71.00 | 71.01 | 71.01 | -0.74% | 377,035 |
| 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 |