Adamjee Life Assurance Company Limited (PSX:ALIFE)
Pakistan · Delayed Price · Currency is PKR 33.00
-2.49 (-7.02%)
At close: Dec 19, 2025
PSX:ALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 32.12 | 34.98 | 32.10 | 33.00 | 33.00 | -7.02% | 31,586 |
| Dec 18, 2025 | 34.50 | 34.50 | 34.50 | 35.49 | 35.49 | - | 1 |
| Dec 17, 2025 | 35.45 | 35.45 | 32.61 | 35.49 | 35.49 | - | 27 |
| Dec 15, 2025 | 35.85 | 35.85 | 35.49 | 35.49 | 35.49 | 8.76% | 600 |
| Dec 12, 2025 | 33.63 | 34.49 | 31.00 | 32.63 | 32.63 | -4.03% | 1,339 |
| Dec 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 144 |
| Dec 10, 2025 | 33.01 | 34.00 | 33.01 | 34.00 | 34.00 | 2.10% | 10,500 |
| Dec 9, 2025 | 35.89 | 35.89 | 33.25 | 33.30 | 33.30 | 0.91% | 4,374 |
| Dec 8, 2025 | 33.04 | 34.50 | 33.00 | 33.00 | 33.00 | -9.09% | 10,118 |
| Dec 4, 2025 | 33.10 | 36.87 | 33.00 | 36.30 | 36.30 | 6.76% | 2,851 |
| Dec 3, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 4,144 |
| Dec 2, 2025 | 33.00 | 33.99 | 33.00 | 33.00 | 33.00 | - | 209 |
| Dec 1, 2025 | 32.50 | 33.95 | 32.50 | 33.00 | 33.00 | -0.15% | 4,361 |
| Nov 27, 2025 | 32.02 | 34.00 | 32.02 | 33.05 | 33.05 | - | 183 |
| Nov 26, 2025 | 33.05 | 33.05 | 33.04 | 33.05 | 33.05 | 0.03% | 525 |
| Nov 25, 2025 | 33.50 | 33.50 | 33.21 | 33.04 | 33.04 | - | 555 |
| Nov 24, 2025 | 33.50 | 33.50 | 33.50 | 33.04 | 33.04 | - | 100 |
| Nov 21, 2025 | 34.33 | 34.33 | 34.33 | 33.04 | 33.04 | - | 23 |
| Nov 20, 2025 | 33.49 | 34.33 | 32.61 | 33.04 | 33.04 | -1.34% | 820 |
| Nov 19, 2025 | 34.00 | 34.00 | 33.49 | 33.49 | 33.49 | -2.90% | 4,308 |
| Nov 18, 2025 | 33.99 | 33.99 | 33.99 | 34.49 | 34.49 | - | 3 |
| Nov 17, 2025 | 33.05 | 35.39 | 33.05 | 34.49 | 34.49 | 4.52% | 804 |
| Nov 12, 2025 | 34.49 | 34.49 | 32.00 | 33.00 | 33.00 | - | 317 |
| Nov 11, 2025 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -0.09% | 3,723 |
| Nov 10, 2025 | 32.80 | 34.44 | 32.80 | 33.03 | 33.03 | 0.40% | 1,010 |
| Nov 7, 2025 | 33.22 | 34.60 | 32.83 | 32.90 | 32.90 | -4.33% | 1,354 |
| Nov 6, 2025 | 35.74 | 35.74 | 34.39 | 34.39 | 34.39 | 2.08% | 5,504 |
| Nov 5, 2025 | 34.55 | 34.89 | 34.55 | 33.69 | 33.69 | - | 110 |
| Nov 3, 2025 | 33.75 | 34.99 | 32.21 | 33.69 | 33.69 | -0.18% | 524 |
| Oct 31, 2025 | 32.03 | 37.47 | 32.03 | 33.75 | 33.75 | -3.30% | 4,375 |
| Oct 30, 2025 | 34.50 | 34.50 | 34.50 | 34.90 | 34.90 | - | 22 |
| Oct 28, 2025 | 32.31 | 36.90 | 32.31 | 34.90 | 34.90 | 1.19% | 7,789 |
| Oct 27, 2025 | 34.87 | 34.99 | 34.87 | 34.49 | 34.49 | - | 173 |
| Oct 24, 2025 | 32.07 | 37.37 | 32.07 | 34.49 | 34.49 | -0.03% | 1,058 |
| Oct 23, 2025 | 34.05 | 35.00 | 34.05 | 34.50 | 34.50 | - | 156 |
| Oct 22, 2025 | 35.15 | 35.99 | 34.50 | 34.50 | 34.50 | -4.30% | 2,103 |
| 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 |