Adamjee Life Assurance Company Limited (PSX:ALIFE)
Pakistan · Delayed Price · Currency is PKR 36.00
-0.01 (-0.03%)
At close: Sep 30, 2025
PSX:ALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |