Adamjee Life Assurance Company Limited (PSX:ALIFE)
Pakistan · Delayed Price · Currency is PKR 36.05
0.00 (0.00%)
At close: Oct 21, 2025
PSX:ALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 36.00 | 36.00 | 34.65 | 36.05 | 36.05 | - | 175 |
| Oct 20, 2025 | 34.43 | 35.99 | 34.43 | 36.05 | 36.05 | - | 185 |
| Oct 17, 2025 | 32.64 | 35.99 | 32.64 | 36.05 | 36.05 | - | 118 |
| Oct 16, 2025 | 34.01 | 36.00 | 34.01 | 36.05 | 36.05 | - | 66 |
| Oct 15, 2025 | 35.79 | 36.50 | 35.79 | 36.05 | 36.05 | 5.32% | 2,000 |
| Oct 14, 2025 | 36.49 | 36.49 | 33.52 | 34.23 | 34.23 | - | 525 |
| Oct 13, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - | 1 |
| Oct 10, 2025 | 34.10 | 35.16 | 34.10 | 34.23 | 34.23 | -2.20% | 2,729 |
| Oct 9, 2025 | 35.95 | 37.97 | 34.08 | 35.00 | 35.00 | -1.02% | 19,111 |
| Oct 8, 2025 | 35.75 | 35.95 | 35.75 | 35.36 | 35.36 | - | 175 |
| Oct 7, 2025 | 34.16 | 35.86 | 34.16 | 35.36 | 35.36 | -0.39% | 1,144 |
| Oct 6, 2025 | 36.25 | 36.25 | 34.00 | 35.50 | 35.50 | -1.39% | 28,951 |
| Oct 3, 2025 | 35.75 | 36.00 | 35.30 | 36.00 | 36.00 | 2.33% | 6,376 |
| Oct 2, 2025 | 35.00 | 35.90 | 34.63 | 35.18 | 35.18 | -1.12% | 801 |
| Oct 1, 2025 | 36.00 | 36.00 | 35.00 | 35.58 | 35.58 | -1.17% | 10,611 |
| Sep 30, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.03% | 1,122 |
| Sep 29, 2025 | 36.50 | 36.50 | 36.00 | 36.01 | 36.01 | -0.03% | 2,351 |
| Sep 26, 2025 | 36.00 | 37.55 | 35.80 | 36.02 | 36.02 | 0.06% | 4,110 |
| Sep 25, 2025 | 36.00 | 36.80 | 36.00 | 36.00 | 36.00 | -0.06% | 4,201 |
| Sep 24, 2025 | 36.49 | 37.30 | 35.40 | 36.02 | 36.02 | -3.54% | 9,051 |
| Sep 23, 2025 | 37.65 | 37.65 | 36.00 | 37.34 | 37.34 | 3.92% | 4,667 |
| Sep 22, 2025 | 36.25 | 36.25 | 35.90 | 35.93 | 35.93 | 1.41% | 13,215 |
| Sep 19, 2025 | 38.00 | 38.00 | 34.68 | 35.43 | 35.43 | -3.75% | 8,033 |
| Sep 18, 2025 | 34.35 | 37.75 | 34.12 | 36.81 | 36.81 | 7.04% | 43,253 |
| Sep 17, 2025 | 34.40 | 34.40 | 34.39 | 34.39 | 34.39 | 0.56% | 2,376 |
| Sep 16, 2025 | 34.00 | 34.89 | 33.26 | 34.20 | 34.20 | 2.64% | 12,748 |
| Sep 15, 2025 | 34.49 | 34.49 | 33.25 | 33.32 | 33.32 | -3.56% | 7,438 |
| Sep 12, 2025 | 34.00 | 34.95 | 33.11 | 34.55 | 34.55 | 1.62% | 1,750 |
| Sep 11, 2025 | 33.99 | 34.00 | 33.99 | 34.00 | 34.00 | - | 23,000 |
| Sep 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.31% | 1,770 |
| Sep 9, 2025 | 34.16 | 34.50 | 34.16 | 34.45 | 34.45 | 0.85% | 6,193 |
| Sep 8, 2025 | 34.24 | 34.95 | 34.03 | 34.16 | 34.16 | 0.09% | 4,080 |
| Sep 5, 2025 | 35.06 | 35.74 | 34.00 | 34.13 | 34.13 | -3.91% | 59,866 |
| Sep 4, 2025 | 36.00 | 36.00 | 35.06 | 35.52 | 35.52 | -1.31% | 14,010 |
| Sep 3, 2025 | 35.05 | 36.00 | 35.01 | 35.99 | 35.99 | - | 42,800 |
| Sep 2, 2025 | 35.00 | 36.00 | 35.00 | 35.99 | 34.99 | 3.54% | 39,203 |
| Sep 1, 2025 | 34.01 | 35.79 | 33.30 | 34.76 | 33.79 | -4.22% | 51,808 |
| Aug 29, 2025 | 35.02 | 36.39 | 32.27 | 36.29 | 35.28 | 1.94% | 6,370 |
| Aug 28, 2025 | 36.65 | 36.65 | 34.12 | 35.60 | 34.61 | -1.11% | 53,006 |
| Aug 27, 2025 | 36.00 | 36.99 | 35.53 | 36.00 | 35.00 | - | 55,476 |
| Aug 26, 2025 | 36.52 | 36.52 | 35.16 | 36.00 | 35.00 | 0.25% | 87,142 |
| Aug 25, 2025 | 34.85 | 35.99 | 34.41 | 35.91 | 34.91 | 3.58% | 245,796 |
| Aug 22, 2025 | 36.00 | 36.00 | 34.35 | 34.67 | 33.71 | 0.20% | 32,789 |
| Aug 21, 2025 | 36.00 | 36.00 | 34.54 | 34.60 | 33.64 | -4.16% | 19,018 |
| Aug 20, 2025 | 35.99 | 36.30 | 34.50 | 36.10 | 35.10 | 0.28% | 77,090 |
| Aug 19, 2025 | 35.90 | 36.40 | 34.25 | 36.00 | 35.00 | 1.41% | 17,677 |
| Aug 18, 2025 | 35.00 | 36.00 | 34.14 | 35.50 | 34.51 | 1.87% | 40,695 |
| Aug 15, 2025 | 34.60 | 35.49 | 34.06 | 34.85 | 33.88 | -1.83% | 6,773 |
| Aug 13, 2025 | 35.50 | 35.94 | 33.80 | 35.50 | 34.51 | -0.42% | 28,646 |
| Aug 12, 2025 | 34.50 | 36.44 | 34.50 | 35.65 | 34.66 | 1.86% | 17,250 |