Adamjee Insurance Company Limited (PSX:AICL)
Pakistan · Delayed Price · Currency is PKR 67.64
-5.81 (-7.91%)
At close: Mar 19, 2026
Adamjee Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 74.05 | 74.05 | 66.11 | 67.64 | 67.64 | -7.91% | 2,785,120 |
| Mar 18, 2026 | 72.55 | 74.45 | 72.30 | 73.45 | 73.45 | 1.24% | 161,835 |
| Mar 17, 2026 | 76.80 | 76.80 | 71.35 | 72.55 | 72.55 | -2.43% | 234,738 |
| Mar 16, 2026 | 73.01 | 76.99 | 73.01 | 74.36 | 74.36 | -1.26% | 74,470 |
| Mar 13, 2026 | 74.00 | 77.97 | 71.30 | 75.31 | 75.31 | -1.40% | 586,077 |
| Mar 12, 2026 | 74.00 | 78.00 | 73.00 | 76.38 | 76.38 | 2.18% | 1,024,928 |
| Mar 11, 2026 | 68.10 | 74.87 | 68.10 | 74.75 | 74.75 | 9.83% | 911,965 |
| Mar 10, 2026 | 67.97 | 68.06 | 64.02 | 68.06 | 68.06 | 10.00% | 450,652 |
| Mar 9, 2026 | 64.00 | 68.00 | 61.56 | 61.87 | 61.87 | -9.55% | 1,179,602 |
| Mar 6, 2026 | 70.12 | 70.12 | 67.01 | 68.40 | 68.40 | -3.47% | 886,707 |
| Mar 5, 2026 | 65.66 | 72.23 | 65.66 | 70.86 | 70.86 | 7.92% | 910,563 |
| Mar 4, 2026 | 66.00 | 69.72 | 63.95 | 65.66 | 65.66 | -1.53% | 616,094 |
| Mar 3, 2026 | 69.99 | 72.48 | 65.76 | 66.68 | 66.68 | -8.75% | 1,367,197 |
| Mar 2, 2026 | 73.07 | 75.90 | 73.07 | 73.07 | 73.07 | -10.00% | 541,804 |
| Feb 27, 2026 | 81.00 | 85.00 | 77.25 | 81.19 | 81.19 | -0.79% | 794,507 |
| Feb 26, 2026 | 78.98 | 83.00 | 74.11 | 81.84 | 81.84 | 7.18% | 421,638 |
| Feb 25, 2026 | 81.01 | 83.00 | 76.00 | 76.36 | 76.36 | -4.53% | 360,994 |
| Feb 24, 2026 | 82.49 | 84.39 | 79.00 | 79.98 | 79.98 | -3.24% | 1,865,919 |
| Feb 23, 2026 | 90.00 | 90.00 | 81.20 | 82.66 | 82.66 | -8.12% | 355,641 |
| Feb 20, 2026 | 89.00 | 92.90 | 86.50 | 89.97 | 89.97 | -1.89% | 407,769 |
| Feb 19, 2026 | 95.99 | 99.00 | 90.11 | 91.70 | 91.70 | -3.43% | 95,313 |
| Feb 18, 2026 | 99.80 | 103.89 | 91.11 | 94.96 | 94.96 | -2.81% | 2,143,851 |
| Feb 17, 2026 | 97.50 | 98.99 | 95.80 | 97.71 | 97.71 | 0.58% | 979,054 |
| Feb 16, 2026 | 100.00 | 103.50 | 96.50 | 97.15 | 97.15 | -2.83% | 243,423 |
| Feb 13, 2026 | 100.98 | 100.99 | 98.25 | 99.98 | 99.98 | -0.91% | 197,538 |
| Feb 12, 2026 | 105.05 | 105.05 | 99.00 | 100.90 | 100.90 | -4.30% | 931,475 |
| Feb 11, 2026 | 103.00 | 108.20 | 100.20 | 105.43 | 105.43 | 3.32% | 1,303,024 |
| Feb 10, 2026 | 103.00 | 103.98 | 101.10 | 102.04 | 102.04 | 0.08% | 133,299 |
| Feb 9, 2026 | 105.05 | 106.75 | 101.00 | 101.96 | 101.96 | -2.58% | 149,955 |
| Feb 6, 2026 | 108.00 | 108.01 | 103.65 | 104.66 | 104.66 | -3.22% | 742,707 |
| Feb 4, 2026 | 109.00 | 110.00 | 107.77 | 108.14 | 108.14 | -1.14% | 368,624 |
| Feb 3, 2026 | 108.44 | 110.50 | 106.50 | 109.39 | 109.39 | 3.05% | 879,511 |
| Feb 2, 2026 | 108.39 | 110.75 | 105.00 | 106.15 | 106.15 | -2.05% | 220,692 |
| Jan 30, 2026 | 110.05 | 113.00 | 106.15 | 108.37 | 108.37 | -2.50% | 712,635 |
| Jan 29, 2026 | 116.99 | 117.00 | 107.99 | 111.15 | 111.15 | -3.97% | 514,868 |
| Jan 28, 2026 | 117.00 | 118.99 | 115.01 | 115.75 | 115.75 | -1.77% | 369,376 |
| Jan 27, 2026 | 118.00 | 119.79 | 117.41 | 117.84 | 117.84 | -0.63% | 185,136 |
| Jan 26, 2026 | 120.00 | 122.00 | 118.02 | 118.59 | 118.59 | -1.47% | 813,181 |
| Jan 23, 2026 | 121.51 | 122.50 | 117.40 | 120.36 | 120.36 | -0.57% | 406,620 |
| Jan 22, 2026 | 117.01 | 122.00 | 114.00 | 121.05 | 121.05 | 3.89% | 1,313,269 |
| Jan 21, 2026 | 117.00 | 124.89 | 115.00 | 116.52 | 116.52 | 0.52% | 1,677,567 |
| Jan 20, 2026 | 114.00 | 119.60 | 113.00 | 115.92 | 115.92 | 5.41% | 3,005,962 |
| Jan 19, 2026 | 100.00 | 109.97 | 100.00 | 109.97 | 109.97 | 10.00% | 1,691,531 |
| Jan 16, 2026 | 98.60 | 104.50 | 98.60 | 99.97 | 99.97 | 1.93% | 1,536,438 |
| Jan 15, 2026 | 101.00 | 102.89 | 95.20 | 98.08 | 98.08 | -2.75% | 652,351 |
| Jan 14, 2026 | 103.98 | 105.35 | 100.51 | 100.85 | 100.85 | -2.62% | 465,324 |
| Jan 13, 2026 | 103.00 | 104.50 | 99.50 | 103.56 | 103.56 | 0.81% | 629,147 |
| Jan 12, 2026 | 112.15 | 116.00 | 102.00 | 102.73 | 102.73 | -7.84% | 1,816,459 |
| Jan 9, 2026 | 108.00 | 114.85 | 107.01 | 111.47 | 111.47 | 4.17% | 2,363,077 |
| Jan 8, 2026 | 97.91 | 107.01 | 97.91 | 107.01 | 107.01 | 10.00% | 3,878,607 |