Adamjee Insurance Company Limited (PSX:AICL)
Pakistan · Delayed Price · Currency is PKR 95.33
+0.53 (0.56%)
At close: Oct 9, 2026
Adamjee Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 94.50 | 96.50 | 93.01 | 95.33 | 95.33 | 0.56% | 1,108,488 |
| Oct 8, 2026 | 95.84 | 96.49 | 91.20 | 94.80 | 94.80 | -0.09% | 468,206 |
| Oct 7, 2026 | 95.00 | 95.85 | 94.00 | 94.89 | 94.89 | 0.06% | 489,766 |
| Oct 6, 2026 | 95.01 | 95.99 | 94.00 | 94.83 | 94.83 | -1.37% | 1,074,444 |
| Oct 5, 2026 | 96.97 | 97.00 | 94.30 | 96.15 | 96.15 | -0.67% | 403,791 |
| Oct 2, 2026 | 94.95 | 98.68 | 92.59 | 96.80 | 96.80 | 2.67% | 2,073,699 |
| Oct 1, 2026 | 94.94 | 97.48 | 91.00 | 94.28 | 94.28 | -0.72% | 1,052,073 |
| Sep 30, 2026 | 95.72 | 96.88 | 94.51 | 94.96 | 94.96 | -0.81% | 70,299 |
| Sep 29, 2026 | 96.70 | 96.90 | 94.51 | 95.74 | 95.74 | -0.61% | 108,920 |
| Sep 28, 2026 | 98.80 | 98.80 | 95.50 | 96.33 | 96.33 | -1.83% | 260,057 |
| Sep 25, 2026 | 99.00 | 99.48 | 97.10 | 98.13 | 98.13 | -0.97% | 298,838 |
| Sep 24, 2026 | 99.90 | 99.90 | 97.75 | 99.09 | 99.09 | -0.43% | 86,349 |
| Sep 23, 2026 | 99.20 | 101.00 | 98.10 | 99.52 | 99.52 | 0.32% | 992,821 |
| Sep 22, 2026 | 98.00 | 99.90 | 96.13 | 99.20 | 99.20 | 1.29% | 633,883 |
| Sep 21, 2026 | 98.00 | 98.45 | 97.00 | 97.94 | 97.94 | -0.05% | 176,530 |
| Sep 18, 2026 | 99.00 | 100.00 | 97.00 | 97.99 | 97.99 | -1.22% | 908,799 |
| Sep 17, 2026 | 98.00 | 99.88 | 96.13 | 99.20 | 99.20 | 0.87% | 436,606 |
| Sep 16, 2026 | 91.75 | 98.90 | 91.00 | 98.34 | 98.34 | 8.08% | 2,459,604 |
| Sep 15, 2026 | 92.00 | 93.49 | 90.26 | 90.99 | 90.99 | -0.89% | 513,081 |
| Sep 14, 2026 | 98.26 | 99.57 | 91.20 | 91.81 | 91.81 | -5.77% | 1,722,822 |
| Sep 11, 2026 | 94.99 | 98.00 | 89.70 | 97.43 | 97.43 | 6.34% | 3,332,470 |
| Sep 10, 2026 | 93.00 | 93.80 | 89.50 | 91.62 | 91.62 | -1.39% | 370,940 |
| Sep 9, 2026 | 93.00 | 97.98 | 92.07 | 92.91 | 92.91 | -0.96% | 1,321,399 |
| Sep 8, 2026 | 92.76 | 95.99 | 91.40 | 93.81 | 93.81 | -0.14% | 718,243 |
| Sep 7, 2026 | 95.50 | 101.00 | 95.00 | 96.94 | 93.94 | 3.23% | 2,321,825 |
| Sep 4, 2026 | 92.50 | 95.44 | 91.51 | 93.91 | 91.01 | 2.23% | 1,507,279 |
| Sep 3, 2026 | 91.99 | 93.00 | 90.50 | 91.86 | 89.02 | -0.48% | 1,840,421 |
| Sep 2, 2026 | 92.50 | 94.00 | 90.10 | 92.30 | 89.45 | -1.05% | 1,369,666 |
| Sep 1, 2026 | 94.89 | 98.00 | 90.51 | 93.28 | 90.40 | -0.88% | 1,981,415 |
| Aug 31, 2026 | 93.80 | 96.00 | 91.15 | 94.11 | 91.20 | 0.23% | 815,567 |
| Aug 28, 2026 | 95.05 | 98.00 | 93.00 | 93.89 | 90.99 | -1.04% | 1,564,763 |
| Aug 27, 2026 | 89.99 | 97.89 | 87.50 | 94.88 | 91.95 | 6.18% | 5,652,594 |
| Aug 25, 2026 | 86.75 | 90.44 | 85.51 | 89.36 | 86.60 | 2.51% | 742,137 |
| Aug 24, 2026 | 86.50 | 88.88 | 85.01 | 87.17 | 84.47 | 1.07% | 717,091 |
| Aug 21, 2026 | 84.60 | 87.00 | 84.10 | 86.25 | 83.58 | 2.54% | 596,303 |
| Aug 20, 2026 | 84.00 | 85.87 | 83.00 | 84.11 | 81.51 | 0.36% | 367,824 |
| Aug 19, 2026 | 87.39 | 87.39 | 83.01 | 83.81 | 81.22 | -3.22% | 393,096 |
| Aug 18, 2026 | 86.82 | 88.00 | 84.00 | 86.60 | 83.92 | -0.06% | 1,191,624 |
| Aug 17, 2026 | 88.99 | 89.89 | 82.60 | 86.65 | 83.97 | -1.88% | 1,753,150 |
| Aug 13, 2026 | 90.87 | 92.00 | 87.25 | 88.31 | 85.58 | -1.66% | 479,317 |
| Aug 12, 2026 | 88.10 | 91.47 | 88.10 | 89.80 | 87.02 | -0.13% | 193,098 |
| Aug 11, 2026 | 92.89 | 92.89 | 88.26 | 89.92 | 87.14 | -3.08% | 206,299 |
| Aug 10, 2026 | 95.99 | 96.49 | 92.01 | 92.78 | 89.91 | -3.73% | 578,405 |
| Aug 7, 2026 | 96.03 | 100.00 | 92.70 | 96.37 | 93.39 | 0.35% | 1,208,729 |
| Aug 6, 2026 | 92.89 | 97.88 | 91.40 | 96.03 | 93.06 | 4.34% | 2,126,245 |
| Aug 5, 2026 | 93.30 | 94.44 | 91.51 | 92.04 | 89.19 | 0.13% | 112,797 |
| Aug 4, 2026 | 94.10 | 96.50 | 91.36 | 91.92 | 89.08 | -2.00% | 955,548 |
| Aug 3, 2026 | 95.00 | 98.90 | 93.50 | 93.80 | 90.90 | 1.45% | 1,586,120 |
| Jul 31, 2026 | 89.00 | 95.87 | 88.50 | 92.46 | 89.60 | 4.22% | 3,453,495 |
| Jul 30, 2026 | 86.20 | 90.00 | 85.05 | 88.72 | 85.98 | -0.64% | 684,678 |