Adamjee Life Assurance Company Limited (PSX:ALIFE)
Pakistan · Delayed Price · Currency is PKR 29.94
0.00 (0.00%)
At close: Nov 6, 2026
PSX:ALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 30.50 | 30.50 | 29.94 | 29.94 | 29.94 | - | 111 |
| Nov 5, 2026 | 29.76 | 30.45 | 29.76 | 29.94 | 29.94 | 0.60% | 1,967 |
| Nov 4, 2026 | 30.37 | 30.37 | 29.50 | 29.76 | 29.76 | -0.40% | 1,419 |
| Nov 3, 2026 | 28.70 | 29.68 | 28.70 | 29.88 | 29.88 | - | 259 |
| Nov 2, 2026 | 29.50 | 29.95 | 28.51 | 29.88 | 29.88 | 1.29% | 1,324 |
| Oct 30, 2026 | 30.10 | 30.10 | 29.48 | 29.50 | 29.50 | 1.03% | 602 |
| Oct 29, 2026 | 30.47 | 30.47 | 28.98 | 29.20 | 29.20 | -3.82% | 741 |
| Oct 28, 2026 | 29.00 | 30.39 | 28.51 | 30.36 | 30.36 | 0.30% | 6,210 |
| Oct 27, 2026 | 29.02 | 30.40 | 29.00 | 30.27 | 30.27 | 0.90% | 2,071 |
| Oct 26, 2026 | 28.37 | 30.00 | 28.37 | 30.00 | 30.00 | - | 79 |
| Oct 23, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | - | 4 |
| Oct 22, 2026 | 30.00 | 30.48 | 30.00 | 30.00 | 30.00 | - | 3,118 |
| Oct 21, 2026 | 30.01 | 30.01 | 30.00 | 30.00 | 30.00 | - | 486 |
| Oct 20, 2026 | 30.00 | 30.47 | 30.00 | 30.00 | 30.00 | - | 642 |
| Oct 19, 2026 | 30.49 | 30.49 | 30.00 | 30.00 | 30.00 | 0.64% | 7,219 |
| Oct 16, 2026 | 30.49 | 30.49 | 29.00 | 29.81 | 29.81 | - | 41 |
| Oct 15, 2026 | 30.50 | 30.50 | 29.48 | 29.81 | 29.81 | - | 653 |
| Oct 14, 2026 | 29.98 | 29.98 | 28.90 | 29.81 | 29.81 | 4.96% | 7,668 |
| Oct 13, 2026 | 30.36 | 30.36 | 29.99 | 28.40 | 28.40 | - | 115 |
| Oct 12, 2026 | 30.37 | 30.37 | 28.40 | 28.40 | 28.40 | -3.86% | 1,001 |
| Oct 9, 2026 | 29.26 | 30.75 | 29.26 | 29.54 | 29.54 | - | 100 |
| Oct 8, 2026 | 31.59 | 31.59 | 29.50 | 29.54 | 29.54 | -3.08% | 2,816 |
| Oct 7, 2026 | 29.73 | 30.84 | 29.73 | 30.48 | 30.48 | 3.22% | 634 |
| Oct 6, 2026 | 29.51 | 31.30 | 29.50 | 29.53 | 29.53 | -1.34% | 3,758 |
| Oct 5, 2026 | 31.40 | 31.40 | 29.52 | 29.93 | 29.93 | -1.87% | 5,844 |
| Oct 2, 2026 | 30.40 | 31.75 | 30.40 | 30.50 | 30.50 | 0.16% | 1,290 |
| Oct 1, 2026 | 31.40 | 31.40 | 31.40 | 30.45 | 30.45 | - | 1 |
| Sep 30, 2026 | 31.84 | 31.84 | 30.51 | 30.45 | 30.45 | - | 151 |
| Sep 29, 2026 | 30.01 | 31.86 | 30.01 | 30.45 | 30.45 | - | 629 |
| Sep 28, 2026 | 31.92 | 31.92 | 30.99 | 30.45 | 30.45 | - | 469 |
| Sep 25, 2026 | 30.06 | 31.12 | 30.04 | 30.45 | 30.45 | - | 432 |
| Sep 24, 2026 | 30.50 | 31.61 | 30.15 | 30.45 | 30.45 | 0.79% | 2,194 |
| Sep 23, 2026 | 30.11 | 30.93 | 30.11 | 30.21 | 30.21 | -1.11% | 1,194 |
| Sep 22, 2026 | 31.48 | 31.48 | 30.62 | 30.55 | 30.55 | - | 4,964 |
| Sep 21, 2026 | 31.00 | 31.00 | 30.54 | 30.55 | 30.55 | -2.58% | 3,024 |
| Sep 18, 2026 | 32.44 | 32.44 | 30.00 | 31.36 | 31.36 | 3.53% | 4,425 |
| Sep 17, 2026 | 28.65 | 32.00 | 28.65 | 30.29 | 30.29 | - | 254 |
| Sep 16, 2026 | 31.39 | 31.39 | 30.21 | 30.29 | 30.29 | -2.29% | 742 |
| Sep 15, 2026 | 29.71 | 31.91 | 29.71 | 31.00 | 31.00 | 1.14% | 10,762 |
| Sep 14, 2026 | 30.75 | 31.36 | 30.75 | 30.65 | 30.65 | - | 501 |
| Sep 11, 2026 | 29.02 | 30.95 | 29.01 | 30.65 | 30.65 | -0.78% | 4,927 |
| Sep 10, 2026 | 32.00 | 32.88 | 30.87 | 30.89 | 30.89 | -1.84% | 8,936 |
| Sep 9, 2026 | 32.99 | 32.99 | 30.61 | 31.47 | 31.47 | -0.10% | 11,073 |
| Sep 8, 2026 | 32.00 | 32.00 | 30.50 | 31.50 | 31.50 | 0.41% | 5,033 |
| Sep 7, 2026 | 31.17 | 32.13 | 31.17 | 31.37 | 31.37 | - | 26 |
| Sep 4, 2026 | 31.50 | 31.98 | 30.95 | 31.37 | 31.37 | 1.21% | 13,567 |
| Sep 3, 2026 | 33.70 | 33.70 | 31.00 | 32.00 | 31.00 | -1.23% | 41,439 |
| Sep 2, 2026 | 33.68 | 33.68 | 32.01 | 32.40 | 31.38 | -1.16% | 44,869 |
| Sep 1, 2026 | 33.50 | 33.50 | 32.40 | 32.78 | 31.75 | 0.34% | 6,235 |
| Aug 31, 2026 | 33.12 | 34.99 | 30.59 | 32.67 | 31.64 | -1.33% | 49,168 |