Adamjee Insurance Company Limited (PSX:AICL)
Pakistan
· Delayed Price · Currency is PKR 75.98
-0.16 (-0.21%)
At close: Dec 5, 2025
Adamjee Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 76.50 | 77.05 | 75.50 | 76.14 | 76.14 | -0.38% | 396,898 |
| Dec 3, 2025 | 77.63 | 78.40 | 76.02 | 76.43 | 76.43 | -1.55% | 159,501 |
| Dec 2, 2025 | 79.15 | 80.00 | 77.27 | 77.63 | 77.63 | -2.19% | 401,011 |
| Dec 1, 2025 | 79.10 | 82.90 | 79.00 | 79.37 | 79.37 | 0.40% | 556,603 |
| Nov 28, 2025 | 76.20 | 80.99 | 76.20 | 79.05 | 79.05 | 3.12% | 426,888 |
| Nov 27, 2025 | 77.87 | 77.87 | 76.00 | 76.66 | 76.66 | -0.44% | 70,718 |
| Nov 26, 2025 | 76.51 | 77.77 | 76.10 | 77.00 | 77.00 | 0.65% | 60,399 |
| Nov 25, 2025 | 77.25 | 77.99 | 76.10 | 76.50 | 76.50 | -0.05% | 39,332 |
| Nov 24, 2025 | 78.00 | 78.00 | 76.00 | 76.54 | 76.54 | -0.62% | 51,478 |
| Nov 21, 2025 | 79.99 | 79.99 | 76.80 | 77.02 | 77.02 | -2.15% | 148,903 |
| Nov 20, 2025 | 80.98 | 80.98 | 78.10 | 78.71 | 78.71 | -0.10% | 149,832 |
| Nov 19, 2025 | 80.77 | 80.77 | 78.19 | 78.79 | 78.79 | 0.17% | 22,960 |
| Nov 18, 2025 | 81.17 | 82.00 | 78.00 | 78.66 | 78.66 | -1.88% | 328,412 |
| Nov 17, 2025 | 79.78 | 85.00 | 77.01 | 80.17 | 80.17 | 3.13% | 421,149 |
| Nov 14, 2025 | 78.99 | 78.99 | 77.01 | 77.74 | 77.74 | 0.14% | 50,974 |
| Nov 13, 2025 | 75.01 | 78.25 | 75.01 | 77.63 | 77.63 | 1.94% | 18,604 |
| Nov 12, 2025 | 76.00 | 76.57 | 75.65 | 76.15 | 76.15 | 0.49% | 53,570 |
| Nov 11, 2025 | 77.00 | 77.50 | 75.15 | 75.78 | 75.78 | -1.58% | 114,319 |
| Nov 10, 2025 | 77.05 | 77.65 | 76.51 | 77.00 | 77.00 | - | 139,499 |
| Nov 7, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 156,959 |
| Nov 6, 2025 | 77.00 | 78.00 | 76.50 | 77.00 | 77.00 | -0.67% | 206,702 |
| Nov 5, 2025 | 78.83 | 79.75 | 77.20 | 77.52 | 77.52 | -1.84% | 400,096 |
| Nov 4, 2025 | 80.17 | 81.08 | 78.80 | 78.97 | 78.97 | -2.52% | 248,861 |
| Nov 3, 2025 | 80.01 | 82.89 | 80.00 | 81.01 | 81.01 | 0.48% | 48,596 |
| Oct 31, 2025 | 79.95 | 81.50 | 78.50 | 80.62 | 80.62 | 3.08% | 386,746 |
| Oct 30, 2025 | 78.25 | 80.77 | 78.13 | 78.21 | 78.21 | -1.88% | 287,465 |
| Oct 29, 2025 | 80.25 | 80.60 | 78.50 | 79.71 | 79.71 | -0.83% | 310,465 |
| Oct 28, 2025 | 80.01 | 84.00 | 79.10 | 80.38 | 80.38 | 0.15% | 332,856 |
| Oct 27, 2025 | 82.14 | 84.51 | 79.00 | 80.26 | 80.26 | -2.29% | 228,844 |
| Oct 24, 2025 | 84.47 | 85.42 | 81.01 | 82.14 | 82.14 | -1.30% | 45,356 |
| Oct 23, 2025 | 85.99 | 85.99 | 83.00 | 83.22 | 83.22 | -2.64% | 96,978 |
| Oct 22, 2025 | 85.80 | 86.60 | 85.27 | 85.48 | 85.48 | -0.31% | 39,759 |
| Oct 21, 2025 | 86.98 | 88.00 | 84.00 | 85.75 | 85.75 | -0.37% | 420,021 |
| Oct 20, 2025 | 84.01 | 86.90 | 83.30 | 86.07 | 86.07 | 2.56% | 551,372 |
| Oct 17, 2025 | 84.50 | 88.38 | 83.53 | 83.92 | 83.92 | 0.49% | 846,873 |
| Oct 16, 2025 | 83.01 | 85.00 | 83.01 | 83.51 | 83.51 | -0.74% | 146,338 |
| Oct 15, 2025 | 86.00 | 86.90 | 83.15 | 84.13 | 84.13 | -2.15% | 359,015 |
| Oct 14, 2025 | 83.99 | 87.00 | 83.99 | 85.98 | 85.98 | 2.95% | 200,867 |
| Oct 13, 2025 | 83.50 | 89.50 | 83.00 | 83.52 | 83.52 | -0.30% | 634,927 |
| Oct 10, 2025 | 85.15 | 87.01 | 82.00 | 83.77 | 83.77 | -5.05% | 982,709 |
| Oct 9, 2025 | 89.89 | 90.50 | 86.15 | 88.23 | 88.23 | -2.13% | 558,782 |
| Oct 8, 2025 | 89.67 | 91.49 | 86.00 | 90.15 | 90.15 | 0.54% | 693,077 |
| Oct 7, 2025 | 90.00 | 93.00 | 87.22 | 89.67 | 89.67 | 2.81% | 2,231,027 |
| Oct 6, 2025 | 82.90 | 87.22 | 82.85 | 87.22 | 87.22 | 10.00% | 3,611,811 |
| Oct 3, 2025 | 72.98 | 79.29 | 72.50 | 79.29 | 79.29 | 10.00% | 3,483,402 |
| Oct 2, 2025 | 71.85 | 73.00 | 71.56 | 72.08 | 72.08 | 1.51% | 1,217,675 |
| Oct 1, 2025 | 71.99 | 72.45 | 71.00 | 71.01 | 71.01 | -0.74% | 377,035 |
| Sep 30, 2025 | 72.60 | 72.80 | 71.50 | 71.54 | 71.54 | -1.09% | 315,338 |
| Sep 29, 2025 | 73.00 | 73.50 | 71.75 | 72.33 | 72.33 | 0.10% | 298,480 |
| Sep 26, 2025 | 71.97 | 75.60 | 71.70 | 72.26 | 72.26 | 0.50% | 1,702,047 |
| Sep 25, 2025 | 71.75 | 72.25 | 71.02 | 71.90 | 71.90 | 0.21% | 200,274 |
| Sep 24, 2025 | 71.01 | 72.00 | 71.01 | 71.75 | 71.75 | 1.01% | 233,696 |
| Sep 23, 2025 | 71.94 | 71.94 | 70.70 | 71.03 | 71.03 | -0.32% | 276,913 |
| Sep 22, 2025 | 72.99 | 72.99 | 71.00 | 71.26 | 71.26 | -1.37% | 182,563 |
| Sep 19, 2025 | 73.00 | 73.50 | 71.13 | 72.25 | 72.25 | -0.08% | 240,865 |
| Sep 18, 2025 | 71.51 | 72.65 | 71.04 | 72.31 | 72.31 | 1.32% | 583,291 |
| Sep 17, 2025 | 71.00 | 72.10 | 70.70 | 71.37 | 71.37 | 0.90% | 671,481 |
| Sep 16, 2025 | 70.50 | 72.00 | 70.25 | 70.73 | 70.73 | 0.33% | 978,627 |
| Sep 15, 2025 | 70.16 | 71.00 | 70.00 | 70.50 | 70.50 | 0.48% | 182,913 |
| Sep 12, 2025 | 71.00 | 71.45 | 69.56 | 70.16 | 70.16 | -0.72% | 396,621 |
| Sep 11, 2025 | 73.00 | 73.45 | 69.52 | 70.67 | 70.67 | -2.70% | 848,178 |
| Sep 10, 2025 | 73.75 | 74.80 | 72.18 | 72.63 | 72.63 | -0.97% | 616,070 |
| Sep 9, 2025 | 73.50 | 76.50 | 73.01 | 73.34 | 73.34 | -0.69% | 1,148,228 |
| Sep 8, 2025 | 74.85 | 76.50 | 72.56 | 73.85 | 73.85 | -1.95% | 2,580,745 |
| Sep 5, 2025 | 69.27 | 76.18 | 69.27 | 75.32 | 73.32 | 8.77% | 6,457,973 |
| Sep 4, 2025 | 68.50 | 69.51 | 68.50 | 69.25 | 67.41 | 0.82% | 171,455 |
| Sep 3, 2025 | 68.68 | 69.85 | 68.25 | 68.69 | 66.87 | 0.01% | 271,602 |
| Sep 2, 2025 | 70.00 | 70.25 | 68.11 | 68.68 | 66.86 | -1.17% | 487,391 |
| Sep 1, 2025 | 69.34 | 71.45 | 69.05 | 69.49 | 67.64 | 0.01% | 2,110,239 |
| Aug 29, 2025 | 70.58 | 70.88 | 69.07 | 69.48 | 67.64 | -2.24% | 639,034 |
| Aug 28, 2025 | 71.50 | 72.01 | 69.50 | 71.07 | 69.18 | -0.10% | 812,258 |
| Aug 27, 2025 | 72.50 | 73.40 | 71.00 | 71.14 | 69.25 | -1.43% | 553,901 |
| Aug 26, 2025 | 72.55 | 72.90 | 71.50 | 72.17 | 70.25 | -0.74% | 1,535,384 |
| Aug 25, 2025 | 73.00 | 74.00 | 72.26 | 72.71 | 70.78 | -1.14% | 400,000 |
| Aug 22, 2025 | 73.81 | 74.55 | 73.01 | 73.55 | 71.60 | -0.35% | 513,306 |
| Aug 21, 2025 | 73.80 | 76.40 | 71.80 | 73.81 | 71.85 | 2.40% | 5,032,375 |
| Aug 20, 2025 | 68.50 | 72.80 | 68.50 | 72.08 | 70.17 | 4.54% | 8,927,460 |
| Aug 19, 2025 | 68.50 | 69.85 | 68.00 | 68.95 | 67.12 | 0.44% | 155,027 |
| Aug 18, 2025 | 68.94 | 68.94 | 67.75 | 68.65 | 66.83 | 0.72% | 169,235 |
| Aug 15, 2025 | 70.00 | 70.00 | 67.51 | 68.16 | 66.35 | -1.40% | 216,686 |
| Aug 13, 2025 | 71.25 | 71.75 | 68.70 | 69.13 | 67.29 | -2.19% | 499,855 |
| Aug 12, 2025 | 72.00 | 72.50 | 70.50 | 70.68 | 68.80 | -1.02% | 202,028 |
| Aug 11, 2025 | 71.00 | 71.60 | 70.25 | 71.41 | 69.51 | 1.38% | 106,863 |
| Aug 8, 2025 | 71.99 | 72.49 | 70.05 | 70.44 | 68.57 | -1.48% | 209,277 |
| Aug 7, 2025 | 72.51 | 73.75 | 71.01 | 71.50 | 69.60 | -2.00% | 528,004 |
| Aug 6, 2025 | 70.11 | 74.90 | 68.61 | 72.96 | 71.02 | 5.36% | 2,101,287 |
| Aug 5, 2025 | 67.90 | 70.00 | 67.05 | 69.25 | 67.41 | 2.90% | 822,747 |
| Aug 4, 2025 | 67.50 | 69.75 | 66.90 | 67.30 | 65.51 | -0.24% | 634,920 |
| Aug 1, 2025 | 68.00 | 68.00 | 66.90 | 67.46 | 65.67 | -0.06% | 232,144 |
| Jul 31, 2025 | 68.28 | 69.60 | 67.10 | 67.50 | 65.71 | -1.23% | 247,081 |
| Jul 30, 2025 | 69.99 | 70.45 | 67.10 | 68.34 | 66.53 | -1.68% | 220,493 |
| Jul 29, 2025 | 70.25 | 71.80 | 69.40 | 69.51 | 67.66 | -0.86% | 969,730 |
| Jul 28, 2025 | 69.60 | 71.90 | 68.30 | 70.11 | 68.25 | 2.13% | 1,044,706 |
| Jul 25, 2025 | 69.50 | 70.90 | 68.30 | 68.65 | 66.83 | -1.93% | 389,741 |
| Jul 24, 2025 | 71.40 | 71.55 | 69.72 | 70.00 | 68.14 | -1.84% | 674,350 |
| Jul 23, 2025 | 70.94 | 72.75 | 69.25 | 71.31 | 69.42 | 2.97% | 1,135,875 |
| Jul 22, 2025 | 69.00 | 72.50 | 68.01 | 69.25 | 67.41 | 0.83% | 1,125,382 |
| Jul 21, 2025 | 68.49 | 69.38 | 67.08 | 68.68 | 66.86 | 0.20% | 569,657 |
| Jul 18, 2025 | 72.99 | 72.99 | 68.00 | 68.54 | 66.72 | -6.34% | 1,726,892 |
| Jul 17, 2025 | 66.26 | 73.30 | 65.99 | 73.18 | 71.24 | 9.81% | 9,672,849 |