Adamjee Insurance Company Limited (PSX:AICL)
Pakistan · Delayed Price · Currency is PKR 84.11
+0.30 (0.36%)
At close: Aug 20, 2026
Adamjee Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 84.00 | 85.87 | 83.00 | 84.11 | 84.11 | 0.36% | 367,824 |
| Aug 19, 2026 | 87.39 | 87.39 | 83.01 | 83.81 | 83.81 | -3.22% | 393,096 |
| Aug 18, 2026 | 86.82 | 88.00 | 84.00 | 86.60 | 86.60 | -0.06% | 1,191,624 |
| Aug 17, 2026 | 88.99 | 89.89 | 82.60 | 86.65 | 86.65 | -1.88% | 1,753,150 |
| Aug 13, 2026 | 90.87 | 92.00 | 87.25 | 88.31 | 88.31 | -1.66% | 479,317 |
| Aug 12, 2026 | 88.10 | 91.47 | 88.10 | 89.80 | 89.80 | -0.13% | 193,098 |
| Aug 11, 2026 | 92.89 | 92.89 | 88.26 | 89.92 | 89.92 | -3.08% | 206,299 |
| Aug 10, 2026 | 95.99 | 96.49 | 92.01 | 92.78 | 92.78 | -3.73% | 578,405 |
| Aug 7, 2026 | 96.03 | 100.00 | 92.70 | 96.37 | 96.37 | 0.35% | 1,208,729 |
| Aug 6, 2026 | 92.89 | 97.88 | 91.40 | 96.03 | 96.03 | 4.34% | 2,126,245 |
| Aug 5, 2026 | 93.30 | 94.44 | 91.51 | 92.04 | 92.04 | 0.13% | 112,797 |
| Aug 4, 2026 | 94.10 | 96.50 | 91.36 | 91.92 | 91.92 | -2.00% | 955,548 |
| Aug 3, 2026 | 95.00 | 98.90 | 93.50 | 93.80 | 93.80 | 1.45% | 1,586,120 |
| Jul 31, 2026 | 89.00 | 95.87 | 88.50 | 92.46 | 92.46 | 4.22% | 3,453,495 |
| Jul 30, 2026 | 86.20 | 90.00 | 85.05 | 88.72 | 88.72 | -0.64% | 684,678 |
| Jul 29, 2026 | 89.97 | 95.00 | 86.80 | 89.29 | 89.29 | -1.40% | 6,614,789 |
| Jul 28, 2026 | 83.87 | 90.56 | 82.01 | 90.56 | 90.56 | 10.00% | 7,505,392 |
| Jul 27, 2026 | 76.90 | 85.45 | 76.90 | 82.33 | 82.33 | 5.99% | 914,421 |
| Jul 24, 2026 | 72.00 | 80.00 | 70.65 | 77.68 | 77.68 | 6.38% | 576,672 |
| Jul 23, 2026 | 75.10 | 76.48 | 72.56 | 73.02 | 73.02 | -3.82% | 472,797 |
| Jul 22, 2026 | 77.25 | 77.50 | 75.81 | 75.92 | 75.92 | -1.87% | 98,692 |
| Jul 21, 2026 | 78.00 | 79.00 | 76.77 | 77.37 | 77.37 | -0.01% | 311,382 |
| Jul 20, 2026 | 76.50 | 77.50 | 74.56 | 77.38 | 77.38 | 0.77% | 273,185 |
| Jul 17, 2026 | 79.69 | 79.90 | 75.82 | 76.79 | 76.79 | -3.71% | 513,445 |
| Jul 16, 2026 | 78.52 | 80.30 | 77.54 | 79.75 | 79.75 | 2.31% | 296,704 |
| Jul 15, 2026 | 76.50 | 78.80 | 76.50 | 77.95 | 77.95 | 0.55% | 202,437 |
| Jul 14, 2026 | 79.00 | 79.99 | 75.11 | 77.52 | 77.52 | -3.41% | 654,548 |
| Jul 13, 2026 | 79.95 | 81.00 | 78.52 | 80.26 | 80.26 | -0.09% | 265,619 |
| Jul 10, 2026 | 80.50 | 82.00 | 80.00 | 80.33 | 80.33 | -0.21% | 335,866 |
| Jul 9, 2026 | 80.01 | 82.00 | 79.20 | 80.50 | 80.50 | -1.44% | 703,060 |
| Jul 8, 2026 | 84.80 | 85.00 | 79.00 | 81.68 | 81.68 | -3.55% | 1,266,800 |
| Jul 7, 2026 | 84.00 | 85.11 | 82.50 | 84.69 | 84.69 | 1.00% | 880,820 |
| Jul 6, 2026 | 82.95 | 85.99 | 80.11 | 83.85 | 83.85 | 3.00% | 536,739 |
| Jul 3, 2026 | 82.70 | 82.90 | 80.80 | 81.41 | 81.41 | -1.81% | 141,353 |
| Jul 2, 2026 | 84.10 | 85.00 | 82.50 | 82.91 | 82.91 | -0.23% | 514,879 |
| Jul 1, 2026 | 79.90 | 83.90 | 79.83 | 83.10 | 83.10 | 3.81% | 779,972 |
| Jun 30, 2026 | 80.60 | 81.00 | 78.50 | 80.05 | 80.05 | -0.57% | 979,837 |
| Jun 29, 2026 | 80.88 | 81.89 | 78.26 | 80.51 | 80.51 | 1.13% | 347,791 |
| Jun 24, 2026 | 79.05 | 80.74 | 79.00 | 79.61 | 79.61 | -0.67% | 590,685 |
| Jun 23, 2026 | 81.00 | 81.44 | 78.38 | 80.15 | 80.15 | -0.05% | 174,027 |
| Jun 22, 2026 | 80.01 | 82.00 | 77.50 | 80.19 | 80.19 | -0.16% | 313,655 |
| Jun 19, 2026 | 80.70 | 82.01 | 79.12 | 80.32 | 80.32 | -0.42% | 338,350 |
| Jun 18, 2026 | 83.48 | 84.00 | 78.03 | 80.66 | 80.66 | -0.93% | 462,236 |
| Jun 17, 2026 | 81.89 | 82.50 | 80.20 | 81.42 | 81.42 | -0.57% | 359,138 |
| Jun 16, 2026 | 77.99 | 82.83 | 76.51 | 81.89 | 81.89 | 4.63% | 939,538 |
| Jun 15, 2026 | 76.98 | 79.35 | 75.85 | 78.27 | 78.27 | 4.92% | 957,031 |
| Jun 12, 2026 | 74.95 | 75.94 | 74.00 | 74.60 | 74.60 | 1.03% | 343,481 |
| Jun 11, 2026 | 73.49 | 74.10 | 72.30 | 73.84 | 73.84 | 1.14% | 341,718 |
| Jun 10, 2026 | 74.74 | 75.35 | 72.99 | 73.01 | 73.01 | -1.35% | 444,720 |
| Jun 9, 2026 | 73.02 | 75.85 | 73.02 | 74.01 | 74.01 | 1.31% | 433,039 |