Adamjee Insurance Company Limited (PSX:AICL)
Pakistan
· Delayed Price · Currency is PKR 68.40
-2.46 (-3.47%)
At close: Mar 6, 2026
Adamjee Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.12 | 70.12 | 67.01 | 68.40 | 68.40 | -3.47% | 886,707 |
| Mar 5, 2026 | 65.66 | 72.23 | 65.66 | 70.86 | 70.86 | 7.92% | 910,563 |
| Mar 4, 2026 | 66.00 | 69.72 | 63.95 | 65.66 | 65.66 | -1.53% | 616,094 |
| Mar 3, 2026 | 69.99 | 72.48 | 65.76 | 66.68 | 66.68 | -8.75% | 1,367,197 |
| Mar 2, 2026 | 73.07 | 75.90 | 73.07 | 73.07 | 73.07 | -10.00% | 541,804 |
| Feb 27, 2026 | 81.00 | 85.00 | 77.25 | 81.19 | 81.19 | -0.79% | 794,507 |
| Feb 26, 2026 | 78.98 | 83.00 | 74.11 | 81.84 | 81.84 | 7.18% | 421,638 |
| Feb 25, 2026 | 81.01 | 83.00 | 76.00 | 76.36 | 76.36 | -4.53% | 360,994 |
| Feb 24, 2026 | 82.49 | 84.39 | 79.00 | 79.98 | 79.98 | -3.24% | 1,865,919 |
| Feb 23, 2026 | 90.00 | 90.00 | 81.20 | 82.66 | 82.66 | -8.12% | 355,641 |
| Feb 20, 2026 | 89.00 | 92.90 | 86.50 | 89.97 | 89.97 | -1.89% | 407,769 |
| Feb 19, 2026 | 95.99 | 99.00 | 90.11 | 91.70 | 91.70 | -3.43% | 95,313 |
| Feb 18, 2026 | 99.80 | 103.89 | 91.11 | 94.96 | 94.96 | -2.81% | 2,143,851 |
| Feb 17, 2026 | 97.50 | 98.99 | 95.80 | 97.71 | 97.71 | 0.58% | 979,054 |
| Feb 16, 2026 | 100.00 | 103.50 | 96.50 | 97.15 | 97.15 | -2.83% | 243,423 |
| Feb 13, 2026 | 100.98 | 100.99 | 98.25 | 99.98 | 99.98 | -0.91% | 197,538 |
| Feb 12, 2026 | 105.05 | 105.05 | 99.00 | 100.90 | 100.90 | -4.30% | 931,475 |
| Feb 11, 2026 | 103.00 | 108.20 | 100.20 | 105.43 | 105.43 | 3.32% | 1,303,024 |
| Feb 10, 2026 | 103.00 | 103.98 | 101.10 | 102.04 | 102.04 | 0.08% | 133,299 |
| Feb 9, 2026 | 105.05 | 106.75 | 101.00 | 101.96 | 101.96 | -2.58% | 149,955 |
| Feb 6, 2026 | 108.00 | 108.01 | 103.65 | 104.66 | 104.66 | -3.22% | 742,707 |
| Feb 4, 2026 | 109.00 | 110.00 | 107.77 | 108.14 | 108.14 | -1.14% | 368,624 |
| Feb 3, 2026 | 108.44 | 110.50 | 106.50 | 109.39 | 109.39 | 3.05% | 879,511 |
| Feb 2, 2026 | 108.39 | 110.75 | 105.00 | 106.15 | 106.15 | -2.05% | 220,692 |
| Jan 30, 2026 | 110.05 | 113.00 | 106.15 | 108.37 | 108.37 | -2.50% | 712,635 |
| Jan 29, 2026 | 116.99 | 117.00 | 107.99 | 111.15 | 111.15 | -3.97% | 514,868 |
| Jan 28, 2026 | 117.00 | 118.99 | 115.01 | 115.75 | 115.75 | -1.77% | 369,376 |
| Jan 27, 2026 | 118.00 | 119.79 | 117.41 | 117.84 | 117.84 | -0.63% | 185,136 |
| Jan 26, 2026 | 120.00 | 122.00 | 118.02 | 118.59 | 118.59 | -1.47% | 813,181 |
| Jan 23, 2026 | 121.51 | 122.50 | 117.40 | 120.36 | 120.36 | -0.57% | 406,620 |
| Jan 22, 2026 | 117.01 | 122.00 | 114.00 | 121.05 | 121.05 | 3.89% | 1,313,269 |
| Jan 21, 2026 | 117.00 | 124.89 | 115.00 | 116.52 | 116.52 | 0.52% | 1,677,567 |
| Jan 20, 2026 | 114.00 | 119.60 | 113.00 | 115.92 | 115.92 | 5.41% | 3,005,962 |
| Jan 19, 2026 | 100.00 | 109.97 | 100.00 | 109.97 | 109.97 | 10.00% | 1,691,531 |
| Jan 16, 2026 | 98.60 | 104.50 | 98.60 | 99.97 | 99.97 | 1.93% | 1,536,438 |
| Jan 15, 2026 | 101.00 | 102.89 | 95.20 | 98.08 | 98.08 | -2.75% | 652,351 |
| Jan 14, 2026 | 103.98 | 105.35 | 100.51 | 100.85 | 100.85 | -2.62% | 465,324 |
| Jan 13, 2026 | 103.00 | 104.50 | 99.50 | 103.56 | 103.56 | 0.81% | 629,147 |
| Jan 12, 2026 | 112.15 | 116.00 | 102.00 | 102.73 | 102.73 | -7.84% | 1,816,459 |
| Jan 9, 2026 | 108.00 | 114.85 | 107.01 | 111.47 | 111.47 | 4.17% | 2,363,077 |
| Jan 8, 2026 | 97.91 | 107.01 | 97.91 | 107.01 | 107.01 | 10.00% | 3,878,607 |
| Jan 7, 2026 | 91.10 | 99.11 | 89.00 | 97.28 | 97.28 | 7.97% | 3,769,228 |
| Jan 6, 2026 | 85.15 | 92.93 | 84.03 | 90.10 | 90.10 | 5.95% | 2,410,673 |
| Jan 5, 2026 | 85.00 | 86.90 | 83.80 | 85.04 | 85.04 | 0.75% | 1,808,376 |
| Jan 2, 2026 | 83.51 | 86.00 | 83.15 | 84.41 | 84.41 | 1.66% | 2,109,341 |
| Jan 1, 2026 | 80.51 | 84.00 | 80.51 | 83.03 | 83.03 | 2.34% | 1,032,197 |
| Dec 31, 2025 | 80.78 | 82.45 | 80.54 | 81.13 | 81.13 | 0.10% | 143,256 |
| Dec 30, 2025 | 79.90 | 81.50 | 78.50 | 81.05 | 81.05 | 3.31% | 836,849 |
| Dec 29, 2025 | 78.56 | 79.10 | 78.15 | 78.45 | 78.45 | 0.47% | 150,584 |
| Dec 26, 2025 | 79.84 | 79.84 | 77.90 | 78.08 | 78.08 | -1.15% | 224,341 |
| Dec 24, 2025 | 79.01 | 80.90 | 78.75 | 78.99 | 78.99 | -0.45% | 292,902 |
| Dec 23, 2025 | 80.00 | 80.30 | 79.00 | 79.35 | 79.35 | -0.82% | 87,408 |
| Dec 22, 2025 | 81.33 | 81.60 | 80.00 | 80.01 | 80.01 | -1.62% | 145,962 |
| Dec 19, 2025 | 82.94 | 83.20 | 80.67 | 81.33 | 81.33 | -1.59% | 328,494 |
| Dec 18, 2025 | 83.00 | 83.98 | 82.25 | 82.64 | 82.64 | -0.07% | 94,227 |
| Dec 17, 2025 | 85.20 | 85.75 | 82.11 | 82.70 | 82.70 | -2.92% | 297,861 |
| Dec 16, 2025 | 81.90 | 87.44 | 81.39 | 85.19 | 85.19 | 4.67% | 2,944,765 |
| Dec 15, 2025 | 80.90 | 81.90 | 80.00 | 81.39 | 81.39 | 1.60% | 559,030 |
| Dec 12, 2025 | 80.50 | 82.89 | 79.81 | 80.11 | 80.11 | -1.15% | 719,156 |
| Dec 11, 2025 | 77.59 | 83.75 | 76.55 | 81.04 | 81.04 | 5.15% | 2,987,742 |
| Dec 10, 2025 | 76.45 | 80.89 | 75.37 | 77.07 | 77.07 | 1.89% | 1,054,417 |
| Dec 9, 2025 | 76.43 | 77.75 | 71.10 | 75.64 | 75.64 | -1.12% | 589,777 |
| Dec 8, 2025 | 76.00 | 76.88 | 75.59 | 76.50 | 76.50 | 0.68% | 1,030,241 |
| Dec 5, 2025 | 76.20 | 77.00 | 75.26 | 75.98 | 75.98 | -0.21% | 1,109,117 |
| 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 |