Adamjee Life Assurance Company Limited (PSX:ALIFE)
Pakistan · Delayed Price · Currency is PKR 35.00
-3.10 (-8.14%)
At close: Mar 31, 2026
PSX:ALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 35.31 | 35.32 | 34.33 | 35.00 | 35.00 | -8.14% | 2,516 |
| Mar 30, 2026 | 35.38 | 36.98 | 35.38 | 38.10 | 38.10 | - | 55 |
| Mar 27, 2026 | 34.70 | 36.99 | 34.70 | 38.10 | 38.10 | - | 75 |
| Mar 26, 2026 | 31.80 | 38.50 | 31.80 | 38.10 | 38.10 | 8.86% | 810 |
| Mar 25, 2026 | 36.00 | 36.00 | 34.50 | 35.00 | 35.00 | - | 37 |
| Mar 24, 2026 | 35.89 | 35.89 | 34.89 | 35.00 | 35.00 | 4.85% | 2,589 |
| Mar 19, 2026 | 33.02 | 33.99 | 32.53 | 33.38 | 33.38 | -7.64% | 1,625 |
| Mar 18, 2026 | 33.66 | 36.00 | 33.66 | 36.14 | 36.14 | - | 102 |
| Mar 17, 2026 | 35.99 | 35.99 | 35.99 | 36.14 | 36.14 | - | 23 |
| Mar 16, 2026 | 34.66 | 36.48 | 34.66 | 36.14 | 36.14 | - | 107 |
| Mar 12, 2026 | 34.60 | 36.00 | 34.60 | 36.14 | 36.14 | - | 248 |
| Mar 11, 2026 | 35.00 | 36.50 | 33.21 | 36.14 | 36.14 | 3.29% | 46,610 |
| Mar 10, 2026 | 35.40 | 35.40 | 34.99 | 34.99 | 34.99 | 8.40% | 6,033 |
| Mar 9, 2026 | 36.40 | 36.40 | 30.00 | 32.28 | 32.28 | -2.45% | 3,512 |
| Mar 6, 2026 | 33.00 | 33.00 | 33.00 | 33.09 | 33.09 | - | 8 |
| Mar 5, 2026 | 37.34 | 37.34 | 32.71 | 33.09 | 33.09 | -2.53% | 1,369 |
| Mar 4, 2026 | 34.00 | 35.98 | 32.50 | 33.95 | 33.95 | -1.39% | 569 |
| Mar 3, 2026 | 37.87 | 37.87 | 32.15 | 34.43 | 34.43 | - | 381 |
| Mar 2, 2026 | 34.11 | 36.00 | 32.53 | 34.43 | 34.43 | -4.73% | 3,007 |
| Feb 27, 2026 | 32.98 | 36.28 | 32.26 | 36.14 | 36.14 | 9.58% | 35,401 |
| Feb 26, 2026 | 33.00 | 33.00 | 32.25 | 32.98 | 32.98 | -3.71% | 2,894 |
| Feb 25, 2026 | 35.98 | 35.98 | 34.00 | 34.25 | 34.25 | 0.74% | 3,027 |
| Feb 24, 2026 | 34.97 | 35.00 | 33.00 | 34.00 | 34.00 | -0.15% | 2,862 |
| Feb 23, 2026 | 36.58 | 36.58 | 34.01 | 34.05 | 34.05 | -2.74% | 3,718 |
| Feb 20, 2026 | 36.99 | 37.00 | 34.00 | 35.01 | 35.01 | -3.79% | 16,745 |
| Feb 19, 2026 | 36.00 | 37.99 | 36.00 | 36.39 | 36.39 | -4.89% | 21,606 |
| Feb 18, 2026 | 38.10 | 39.39 | 38.10 | 38.26 | 38.26 | 0.31% | 3,353 |
| Feb 17, 2026 | 38.51 | 38.51 | 35.00 | 38.14 | 38.14 | -0.99% | 3,025 |
| Feb 16, 2026 | 37.00 | 39.00 | 37.00 | 38.52 | 38.52 | -0.18% | 10,826 |
| Feb 13, 2026 | 37.01 | 38.99 | 37.01 | 38.59 | 38.59 | - | 206 |
| Feb 12, 2026 | 40.74 | 40.74 | 37.00 | 38.59 | 38.59 | -1.00% | 7,530 |
| Feb 11, 2026 | 37.70 | 40.85 | 37.60 | 38.98 | 38.98 | 4.95% | 16,291 |
| Feb 10, 2026 | 37.24 | 37.50 | 37.00 | 37.14 | 37.14 | 0.51% | 7,009 |
| Feb 9, 2026 | 37.00 | 37.00 | 35.51 | 36.95 | 36.95 | -0.81% | 18,031 |
| Feb 6, 2026 | 38.39 | 38.39 | 38.39 | 37.25 | 37.25 | - | 1 |
| Feb 4, 2026 | 37.01 | 37.68 | 37.00 | 37.25 | 37.25 | 0.84% | 9,102 |
| Feb 3, 2026 | 38.00 | 38.00 | 36.17 | 36.94 | 36.94 | -2.28% | 9,654 |
| Feb 2, 2026 | 39.24 | 39.24 | 37.00 | 37.80 | 37.80 | 3.50% | 2,799 |
| Jan 30, 2026 | 38.37 | 40.67 | 36.20 | 36.52 | 36.52 | -1.22% | 10,635 |
| Jan 29, 2026 | 37.99 | 37.99 | 36.13 | 36.97 | 36.97 | -2.76% | 15,577 |
| Jan 28, 2026 | 39.94 | 39.94 | 37.17 | 38.02 | 38.02 | - | 225 |
| Jan 27, 2026 | 38.02 | 38.03 | 37.62 | 38.02 | 38.02 | -2.51% | 1,911 |
| Jan 26, 2026 | 36.10 | 41.00 | 36.10 | 39.00 | 39.00 | 0.03% | 9,737 |
| Jan 23, 2026 | 39.00 | 39.05 | 35.05 | 38.99 | 38.99 | 0.78% | 18,017 |
| Jan 22, 2026 | 40.30 | 41.00 | 37.00 | 38.69 | 38.69 | -1.60% | 71,292 |
| Jan 21, 2026 | 41.80 | 42.00 | 39.00 | 39.32 | 39.32 | -4.96% | 41,091 |
| Jan 20, 2026 | 43.64 | 45.45 | 40.11 | 41.37 | 41.37 | -5.20% | 52,841 |
| Jan 19, 2026 | 42.00 | 44.80 | 42.00 | 43.64 | 43.64 | 3.88% | 49,714 |
| Jan 16, 2026 | 44.00 | 44.50 | 40.00 | 42.01 | 42.01 | -1.66% | 42,400 |
| Jan 15, 2026 | 40.95 | 43.29 | 40.95 | 42.72 | 42.72 | 8.56% | 404,061 |