Adamjee Insurance Company Limited (PSX:AICL)
Pakistan · Delayed Price · Currency is PKR 80.66
-0.76 (-0.93%)
At close: Jun 18, 2026
Adamjee Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 73.95 | 73.95 | 71.90 | 73.05 | 73.05 | -1.22% | 22,136 |
| Jun 5, 2026 | 73.50 | 74.94 | 72.70 | 73.95 | 73.95 | 0.39% | 202,196 |
| Jun 4, 2026 | 72.97 | 74.90 | 72.00 | 73.66 | 73.66 | 1.67% | 213,689 |
| Jun 3, 2026 | 73.27 | 73.50 | 71.26 | 72.45 | 72.45 | -1.40% | 132,652 |
| Jun 2, 2026 | 73.98 | 73.98 | 73.06 | 73.48 | 73.48 | -0.69% | 33,413 |
| Jun 1, 2026 | 75.00 | 75.05 | 73.11 | 73.99 | 73.99 | -2.17% | 104,962 |
| May 29, 2026 | 73.17 | 76.40 | 73.17 | 75.63 | 75.63 | 0.67% | 220,809 |
| 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 |