Adamjee Insurance Company Limited (PSX:AICL)
Pakistan · Delayed Price · Currency is PKR 75.13
+2.21 (3.03%)
At close: May 25, 2026
Adamjee Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 77.00 | 77.00 | 73.55 | 75.13 | 75.13 | 3.03% | 226,397 |
| May 22, 2026 | 73.00 | 74.50 | 71.03 | 72.92 | 72.92 | -0.10% | 546,272 |
| May 21, 2026 | 73.99 | 74.30 | 72.20 | 72.99 | 72.99 | 0.30% | 867,102 |
| May 20, 2026 | 72.60 | 73.44 | 72.05 | 72.77 | 72.77 | -0.49% | 178,186 |
| May 19, 2026 | 72.50 | 74.95 | 72.00 | 73.13 | 73.13 | 0.99% | 160,137 |
| May 18, 2026 | 75.06 | 75.06 | 72.14 | 72.41 | 72.41 | -3.90% | 166,223 |
| May 15, 2026 | 76.80 | 77.60 | 74.11 | 75.35 | 75.35 | -1.31% | 414,391 |
| May 14, 2026 | 78.99 | 81.00 | 74.33 | 76.35 | 76.35 | -3.34% | 439,379 |
| May 13, 2026 | 80.39 | 82.00 | 78.11 | 78.99 | 78.99 | -0.34% | 116,125 |
| May 12, 2026 | 80.97 | 80.97 | 79.00 | 79.26 | 79.26 | -1.02% | 44,918 |
| May 11, 2026 | 81.20 | 81.90 | 79.46 | 80.08 | 80.08 | -3.14% | 212,451 |
| May 8, 2026 | 81.75 | 83.55 | 79.60 | 82.68 | 82.68 | 1.09% | 255,732 |
| May 7, 2026 | 80.95 | 82.49 | 79.99 | 81.79 | 81.79 | 1.82% | 428,760 |
| May 6, 2026 | 78.10 | 83.00 | 77.99 | 80.33 | 80.33 | 4.76% | 325,834 |
| May 5, 2026 | 74.50 | 77.90 | 74.50 | 76.68 | 76.68 | 0.21% | 30,723 |
| May 4, 2026 | 76.35 | 79.97 | 75.60 | 76.52 | 76.52 | 1.61% | 203,977 |
| Apr 30, 2026 | 77.00 | 77.98 | 74.01 | 75.31 | 75.31 | -3.94% | 273,821 |
| Apr 29, 2026 | 79.44 | 80.00 | 77.06 | 78.40 | 78.40 | -0.96% | 455,598 |
| Apr 28, 2026 | 78.00 | 79.99 | 77.55 | 79.16 | 79.16 | 0.60% | 194,214 |
| Apr 27, 2026 | 81.00 | 81.00 | 77.07 | 78.69 | 78.69 | -1.12% | 471,368 |
| Apr 24, 2026 | 78.50 | 79.99 | 76.00 | 79.58 | 79.58 | 0.35% | 787,424 |
| Apr 23, 2026 | 77.00 | 79.99 | 77.00 | 79.30 | 79.30 | 1.86% | 132,868 |
| Apr 22, 2026 | 80.99 | 81.00 | 77.50 | 77.85 | 77.85 | -2.58% | 192,666 |
| Apr 21, 2026 | 79.88 | 81.50 | 77.00 | 79.91 | 79.91 | 1.25% | 220,320 |
| Apr 20, 2026 | 80.50 | 81.00 | 77.00 | 78.92 | 78.92 | -2.30% | 392,811 |
| Apr 17, 2026 | 83.25 | 84.25 | 81.50 | 82.78 | 80.78 | 2.17% | 449,443 |
| Apr 16, 2026 | 82.50 | 82.50 | 80.00 | 81.02 | 79.06 | 0.20% | 952,662 |
| Apr 15, 2026 | 80.35 | 84.00 | 80.00 | 80.86 | 78.91 | 3.22% | 929,983 |
| Apr 14, 2026 | 79.80 | 80.25 | 76.69 | 78.34 | 76.45 | 3.32% | 1,003,570 |
| Apr 13, 2026 | 77.00 | 79.00 | 75.00 | 75.82 | 73.99 | -6.56% | 872,705 |
| Apr 10, 2026 | 82.70 | 83.90 | 76.05 | 81.14 | 79.18 | 0.71% | 997,821 |
| Apr 9, 2026 | 75.40 | 81.59 | 71.00 | 80.57 | 78.62 | 8.63% | 1,999,913 |
| Apr 8, 2026 | 74.00 | 74.17 | 71.52 | 74.17 | 72.38 | 10.00% | 1,241,454 |
| Apr 7, 2026 | 66.32 | 68.01 | 65.72 | 67.43 | 65.80 | -0.78% | 322,013 |
| Apr 6, 2026 | 66.00 | 70.00 | 64.80 | 67.96 | 66.32 | 0.83% | 1,072,826 |
| Apr 3, 2026 | 67.95 | 68.90 | 66.01 | 67.40 | 65.77 | - | 695,977 |
| Apr 2, 2026 | 66.00 | 68.74 | 64.60 | 67.40 | 65.77 | -3.45% | 327,601 |
| Apr 1, 2026 | 65.60 | 69.91 | 62.00 | 69.81 | 68.12 | 9.85% | 1,396,967 |
| Mar 31, 2026 | 64.05 | 66.45 | 63.00 | 63.55 | 62.01 | -1.15% | 318,713 |
| Mar 30, 2026 | 65.50 | 66.00 | 60.20 | 64.29 | 62.74 | -1.32% | 450,444 |
| Mar 27, 2026 | 65.50 | 68.95 | 64.61 | 65.15 | 63.58 | -1.85% | 649,094 |
| Mar 26, 2026 | 69.00 | 70.01 | 66.00 | 66.38 | 64.78 | -5.83% | 565,249 |
| Mar 25, 2026 | 67.00 | 71.90 | 66.90 | 70.49 | 68.79 | 6.74% | 1,096,111 |
| Mar 24, 2026 | 68.10 | 69.00 | 63.51 | 66.04 | 64.44 | -2.37% | 443,118 |
| Mar 19, 2026 | 74.05 | 74.05 | 66.11 | 67.64 | 66.01 | -7.91% | 2,785,120 |
| Mar 18, 2026 | 72.55 | 74.45 | 72.30 | 73.45 | 71.68 | 1.24% | 161,835 |
| Mar 17, 2026 | 76.80 | 76.80 | 71.35 | 72.55 | 70.80 | -2.43% | 234,738 |
| Mar 16, 2026 | 73.01 | 76.99 | 73.01 | 74.36 | 72.56 | -1.26% | 74,470 |
| Mar 13, 2026 | 74.00 | 77.97 | 71.30 | 75.31 | 73.49 | -1.40% | 586,077 |
| Mar 12, 2026 | 74.00 | 78.00 | 73.00 | 76.38 | 74.53 | 2.18% | 1,024,928 |