Adamjee Life Assurance Company Limited (PSX:ALIFE)
Pakistan · Delayed Price · Currency is PKR 34.99
+1.20 (3.54%)
At close: Sep 2, 2025
PSX:ALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 34.80 | 35.10 | 33.47 | 35.00 | 34.03 | 2.94% | 26,402 |
| Aug 8, 2025 | 33.81 | 34.89 | 33.07 | 34.00 | 33.06 | - | 38,810 |
| Aug 7, 2025 | 34.00 | 35.00 | 33.52 | 34.00 | 33.06 | 0.29% | 21,001 |
| Aug 6, 2025 | 33.10 | 34.24 | 33.00 | 33.90 | 32.96 | 1.92% | 35,703 |
| Aug 5, 2025 | 34.07 | 34.50 | 32.11 | 33.26 | 32.34 | -2.38% | 37,855 |
| Aug 4, 2025 | 32.90 | 35.20 | 32.50 | 34.07 | 33.12 | 6.47% | 161,382 |
| Aug 1, 2025 | 32.75 | 33.60 | 31.51 | 32.00 | 31.11 | -2.85% | 64,902 |
| Jul 31, 2025 | 33.49 | 33.49 | 31.49 | 32.94 | 32.03 | 6.26% | 21,030 |
| Jul 30, 2025 | 31.50 | 31.88 | 30.61 | 31.00 | 30.14 | -1.99% | 10,064 |
| Jul 29, 2025 | 31.51 | 32.95 | 31.50 | 31.63 | 30.75 | -1.16% | 25,678 |
| Jul 28, 2025 | 33.40 | 33.40 | 31.77 | 32.00 | 31.11 | -0.34% | 12,422 |
| Jul 25, 2025 | 31.02 | 32.50 | 31.01 | 32.11 | 31.22 | 1.87% | 11,271 |
| Jul 24, 2025 | 31.50 | 32.88 | 31.50 | 31.52 | 30.64 | -1.50% | 26,876 |
| Jul 23, 2025 | 32.31 | 32.83 | 31.62 | 32.00 | 31.11 | - | 20,350 |
| Jul 22, 2025 | 32.98 | 33.90 | 31.92 | 32.00 | 31.11 | -1.17% | 16,552 |
| Jul 21, 2025 | 31.15 | 33.00 | 31.15 | 32.38 | 31.48 | -1.07% | 43,766 |
| Jul 18, 2025 | 31.99 | 35.20 | 31.04 | 32.73 | 31.82 | 2.28% | 12,211 |
| Jul 17, 2025 | 31.00 | 32.86 | 31.00 | 32.00 | 31.11 | 5.23% | 77,435 |
| Jul 16, 2025 | 30.99 | 31.49 | 30.40 | 30.41 | 29.57 | 0.36% | 39,697 |
| Jul 15, 2025 | 31.80 | 31.80 | 30.05 | 30.30 | 29.46 | -3.29% | 25,067 |
| Jul 14, 2025 | 29.75 | 31.39 | 29.75 | 31.33 | 30.46 | 2.72% | 11,390 |
| Jul 11, 2025 | 30.51 | 31.50 | 30.05 | 30.50 | 29.65 | 1.73% | 11,280 |
| Jul 10, 2025 | 29.98 | 31.90 | 29.06 | 29.98 | 29.15 | 1.55% | 116,261 |
| Jul 9, 2025 | 30.45 | 30.45 | 29.08 | 29.52 | 28.70 | -0.19% | 21,119 |
| Jul 8, 2025 | 30.00 | 30.00 | 29.14 | 29.58 | 28.76 | -2.33% | 53,409 |
| Jul 7, 2025 | 32.38 | 32.38 | 30.00 | 30.29 | 29.44 | -3.55% | 133,744 |
| Jul 4, 2025 | 29.31 | 32.24 | 28.58 | 31.40 | 30.53 | 7.15% | 164,362 |
| Jul 3, 2025 | 30.36 | 31.43 | 28.72 | 29.31 | 28.49 | -0.64% | 164,546 |
| Jul 2, 2025 | 26.48 | 29.51 | 26.48 | 29.50 | 28.68 | 9.94% | 1,428,815 |
| Jul 1, 2025 | 26.52 | 28.11 | 26.20 | 26.83 | 26.08 | 0.93% | 467,017 |
| Jun 30, 2025 | 25.24 | 26.68 | 25.24 | 26.58 | 25.84 | 3.37% | 176,956 |
| Jun 27, 2025 | 25.24 | 26.19 | 25.24 | 25.71 | 25.00 | 0.04% | 13,885 |
| Jun 26, 2025 | 25.71 | 26.18 | 25.25 | 25.71 | 24.99 | -0.07% | 41,458 |
| Jun 25, 2025 | 28.38 | 28.38 | 24.92 | 25.72 | 25.01 | -2.49% | 53,272 |
| Jun 24, 2025 | 25.67 | 26.38 | 24.30 | 26.38 | 25.65 | 10.01% | 122,536 |