Adamjee Life Assurance Company Limited (PSX:ALIFE)
Pakistan · Delayed Price · Currency is PKR 32.00
-0.94 (-2.85%)
At close: Aug 1, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.75 | 33.60 | 31.51 | 32.00 | 32.00 | -2.85% | 64,902 |
| Jul 31, 2025 | 33.49 | 33.49 | 31.49 | 32.94 | 32.94 | 6.26% | 21,030 |
| Jul 30, 2025 | 31.50 | 31.88 | 30.61 | 31.00 | 31.00 | -1.99% | 10,064 |
| Jul 29, 2025 | 31.51 | 32.95 | 31.50 | 31.63 | 31.63 | -1.16% | 25,678 |
| Jul 28, 2025 | 33.40 | 33.40 | 31.77 | 32.00 | 32.00 | -0.34% | 12,422 |
| Jul 25, 2025 | 31.02 | 32.50 | 31.01 | 32.11 | 32.11 | 1.87% | 11,271 |
| Jul 24, 2025 | 31.50 | 32.88 | 31.50 | 31.52 | 31.52 | -1.50% | 26,876 |
| Jul 23, 2025 | 32.31 | 32.83 | 31.62 | 32.00 | 32.00 | - | 20,350 |
| Jul 22, 2025 | 32.98 | 33.90 | 31.92 | 32.00 | 32.00 | -1.17% | 16,552 |
| Jul 21, 2025 | 31.15 | 33.00 | 31.15 | 32.38 | 32.38 | -1.07% | 43,766 |
| Jul 18, 2025 | 31.99 | 35.20 | 31.04 | 32.73 | 32.73 | 2.28% | 12,211 |
| Jul 17, 2025 | 31.00 | 32.86 | 31.00 | 32.00 | 32.00 | 5.23% | 77,435 |
| Jul 16, 2025 | 30.99 | 31.49 | 30.40 | 30.41 | 30.41 | 0.36% | 39,697 |
| Jul 15, 2025 | 31.80 | 31.80 | 30.05 | 30.30 | 30.30 | -3.29% | 25,067 |
| Jul 14, 2025 | 29.75 | 31.39 | 29.75 | 31.33 | 31.33 | 2.72% | 11,390 |
| Jul 11, 2025 | 30.51 | 31.50 | 30.05 | 30.50 | 30.50 | 1.73% | 11,280 |
| Jul 10, 2025 | 29.98 | 31.90 | 29.06 | 29.98 | 29.98 | 1.55% | 116,261 |
| Jul 9, 2025 | 30.45 | 30.45 | 29.08 | 29.52 | 29.52 | -0.19% | 21,119 |
| Jul 8, 2025 | 30.00 | 30.00 | 29.14 | 29.58 | 29.58 | -2.33% | 53,409 |
| Jul 7, 2025 | 32.38 | 32.38 | 30.00 | 30.29 | 30.29 | -3.55% | 133,744 |
| Jul 4, 2025 | 29.31 | 32.24 | 28.58 | 31.40 | 31.40 | 7.15% | 164,362 |
| Jul 3, 2025 | 30.36 | 31.43 | 28.72 | 29.31 | 29.31 | -0.64% | 164,546 |
| Jul 2, 2025 | 26.48 | 29.51 | 26.48 | 29.50 | 29.50 | 9.94% | 1,428,815 |
| Jul 1, 2025 | 26.52 | 28.11 | 26.20 | 26.83 | 26.83 | 0.93% | 467,017 |
| Jun 30, 2025 | 25.24 | 26.68 | 25.24 | 26.58 | 26.58 | 3.37% | 176,956 |
| Jun 27, 2025 | 25.24 | 26.19 | 25.24 | 25.71 | 25.71 | 0.04% | 13,885 |
| Jun 26, 2025 | 25.71 | 26.18 | 25.25 | 25.71 | 25.71 | -0.07% | 41,458 |
| Jun 25, 2025 | 28.38 | 28.38 | 24.92 | 25.72 | 25.72 | -2.49% | 53,272 |
| Jun 24, 2025 | 25.67 | 26.38 | 24.30 | 26.38 | 26.38 | 10.01% | 122,536 |
| Jun 23, 2025 | 25.18 | 25.18 | 23.81 | 23.98 | 23.98 | -3.15% | 120,974 |
| Jun 20, 2025 | 25.38 | 25.38 | 24.00 | 24.76 | 24.76 | -3.60% | 45,142 |
| Jun 19, 2025 | 26.66 | 26.66 | 24.05 | 25.69 | 25.69 | 1.70% | 11,370 |
| Jun 18, 2025 | 27.04 | 27.04 | 25.24 | 25.26 | 25.26 | -3.78% | 64,623 |
| Jun 17, 2025 | 25.24 | 26.37 | 24.29 | 26.25 | 26.25 | 4.71% | 448,046 |
| Jun 16, 2025 | 21.95 | 25.14 | 21.95 | 25.07 | 25.07 | 3.14% | 9,515 |
| Jun 13, 2025 | 24.09 | 25.51 | 23.83 | 24.31 | 24.31 | -5.83% | 23,643 |
| Jun 12, 2025 | 25.25 | 27.13 | 25.25 | 25.81 | 25.81 | -1.45% | 32,762 |
| Jun 11, 2025 | 25.24 | 27.14 | 24.90 | 26.19 | 26.19 | 1.74% | 79,785 |
| Jun 10, 2025 | 25.24 | 26.14 | 25.24 | 25.74 | 25.74 | 0.07% | 19,133 |
| Jun 5, 2025 | 25.24 | 26.19 | 24.11 | 25.72 | 25.72 | 4.37% | 53,639 |
| Jun 4, 2025 | 24.75 | 25.13 | 23.93 | 24.65 | 24.65 | 0.70% | 34,023 |
| Jun 3, 2025 | 24.75 | 24.75 | 23.91 | 24.48 | 24.48 | -1.12% | 8,534 |
| Jun 2, 2025 | 25.70 | 25.70 | 23.98 | 24.75 | 24.75 | 1.05% | 4,060 |
| May 30, 2025 | 23.11 | 25.33 | 22.90 | 24.50 | 24.50 | 1.26% | 58,656 |
| May 29, 2025 | 23.86 | 24.56 | 23.81 | 24.19 | 24.19 | 1.60% | 12,084 |
| May 27, 2025 | 24.75 | 24.75 | 23.11 | 23.81 | 23.81 | -0.95% | 14,183 |
| May 26, 2025 | 25.11 | 25.51 | 23.82 | 24.04 | 24.04 | -4.28% | 53,056 |
| May 23, 2025 | 22.86 | 25.57 | 22.86 | 25.11 | 25.11 | 5.86% | 98,160 |
| May 22, 2025 | 24.19 | 24.19 | 23.01 | 23.72 | 23.72 | -0.60% | 13,753 |
| May 21, 2025 | 22.38 | 23.91 | 22.14 | 23.87 | 23.87 | 4.07% | 43,077 |