Adamjee Insurance Company Limited (PSX:AICL)
Pakistan
· Delayed Price · Currency is PKR 79.16
+0.47 (0.60%)
At close: Apr 28, 2026
Adamjee Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.00 | 79.99 | 77.55 | 79.16 | 79.16 | 0.60% | 194,214 |
| Apr 27, 2026 | 81.00 | 81.00 | 77.07 | 78.69 | 78.69 | -1.12% | 471,368 |
| Apr 24, 2026 | 78.50 | 79.99 | 76.00 | 79.58 | 79.58 | 0.35% | 787,424 |
| Apr 23, 2026 | 77.00 | 79.99 | 77.00 | 79.30 | 79.30 | 1.86% | 132,868 |
| Apr 22, 2026 | 80.99 | 81.00 | 77.50 | 77.85 | 77.85 | -2.58% | 192,666 |
| Apr 21, 2026 | 79.88 | 81.50 | 77.00 | 79.91 | 79.91 | 1.25% | 220,320 |
| Apr 20, 2026 | 80.50 | 81.00 | 77.00 | 78.92 | 78.92 | -4.66% | 392,811 |
| Apr 17, 2026 | 83.25 | 84.25 | 81.50 | 82.78 | 80.78 | 2.17% | 449,443 |
| Apr 16, 2026 | 82.50 | 82.50 | 80.00 | 81.02 | 79.06 | 0.20% | 952,662 |
| Apr 15, 2026 | 80.35 | 84.00 | 80.00 | 80.86 | 78.91 | 3.22% | 929,983 |
| Apr 14, 2026 | 79.80 | 80.25 | 76.69 | 78.34 | 76.45 | 3.32% | 1,003,570 |
| Apr 13, 2026 | 77.00 | 79.00 | 75.00 | 75.82 | 73.99 | -6.56% | 872,705 |
| Apr 10, 2026 | 82.70 | 83.90 | 76.05 | 81.14 | 79.18 | 0.71% | 997,821 |
| Apr 9, 2026 | 75.40 | 81.59 | 71.00 | 80.57 | 78.62 | 8.63% | 1,999,913 |
| Apr 8, 2026 | 74.00 | 74.17 | 71.52 | 74.17 | 72.38 | 10.00% | 1,241,454 |
| Apr 7, 2026 | 66.32 | 68.01 | 65.72 | 67.43 | 65.80 | -0.78% | 322,013 |
| Apr 6, 2026 | 66.00 | 70.00 | 64.80 | 67.96 | 66.32 | 0.83% | 1,072,826 |
| Apr 3, 2026 | 67.95 | 68.90 | 66.01 | 67.40 | 65.77 | - | 695,977 |
| Apr 2, 2026 | 66.00 | 68.74 | 64.60 | 67.40 | 65.77 | -3.45% | 327,601 |
| Apr 1, 2026 | 65.60 | 69.91 | 62.00 | 69.81 | 68.12 | 9.85% | 1,396,967 |
| Mar 31, 2026 | 64.05 | 66.45 | 63.00 | 63.55 | 62.01 | -1.15% | 318,713 |
| Mar 30, 2026 | 65.50 | 66.00 | 60.20 | 64.29 | 62.74 | -1.32% | 450,444 |
| Mar 27, 2026 | 65.50 | 68.95 | 64.61 | 65.15 | 63.58 | -1.85% | 649,094 |
| Mar 26, 2026 | 69.00 | 70.01 | 66.00 | 66.38 | 64.78 | -5.83% | 565,249 |
| Mar 25, 2026 | 67.00 | 71.90 | 66.90 | 70.49 | 68.79 | 6.74% | 1,096,111 |
| Mar 24, 2026 | 68.10 | 69.00 | 63.51 | 66.04 | 64.44 | -2.37% | 443,118 |
| Mar 19, 2026 | 74.05 | 74.05 | 66.11 | 67.64 | 66.01 | -7.91% | 2,785,120 |
| Mar 18, 2026 | 72.55 | 74.45 | 72.30 | 73.45 | 71.68 | 1.24% | 161,835 |
| Mar 17, 2026 | 76.80 | 76.80 | 71.35 | 72.55 | 70.80 | -2.43% | 234,738 |
| Mar 16, 2026 | 73.01 | 76.99 | 73.01 | 74.36 | 72.56 | -1.26% | 74,470 |
| Mar 13, 2026 | 74.00 | 77.97 | 71.30 | 75.31 | 73.49 | -1.40% | 586,077 |
| Mar 12, 2026 | 74.00 | 78.00 | 73.00 | 76.38 | 74.53 | 2.18% | 1,024,928 |
| Mar 11, 2026 | 68.10 | 74.87 | 68.10 | 74.75 | 72.94 | 9.83% | 911,965 |
| Mar 10, 2026 | 67.97 | 68.06 | 64.02 | 68.06 | 66.42 | 10.00% | 450,652 |
| Mar 9, 2026 | 64.00 | 68.00 | 61.56 | 61.87 | 60.38 | -9.55% | 1,179,602 |
| Mar 6, 2026 | 70.12 | 70.12 | 67.01 | 68.40 | 66.75 | -3.47% | 886,707 |
| Mar 5, 2026 | 65.66 | 72.23 | 65.66 | 70.86 | 69.15 | 7.92% | 910,563 |
| Mar 4, 2026 | 66.00 | 69.72 | 63.95 | 65.66 | 64.07 | -1.53% | 616,094 |
| Mar 3, 2026 | 69.99 | 72.48 | 65.76 | 66.68 | 65.07 | -8.75% | 1,367,197 |
| Mar 2, 2026 | 73.07 | 75.90 | 73.07 | 73.07 | 71.30 | -10.00% | 541,804 |
| Feb 27, 2026 | 81.00 | 85.00 | 77.25 | 81.19 | 79.23 | -0.79% | 794,507 |
| Feb 26, 2026 | 78.98 | 83.00 | 74.11 | 81.84 | 79.86 | 7.18% | 421,638 |
| Feb 25, 2026 | 81.01 | 83.00 | 76.00 | 76.36 | 74.52 | -4.53% | 360,994 |
| Feb 24, 2026 | 82.49 | 84.39 | 79.00 | 79.98 | 78.05 | -3.24% | 1,865,919 |
| Feb 23, 2026 | 90.00 | 90.00 | 81.20 | 82.66 | 80.66 | -8.12% | 355,641 |
| Feb 20, 2026 | 89.00 | 92.90 | 86.50 | 89.97 | 87.80 | -1.89% | 407,769 |
| Feb 19, 2026 | 95.99 | 99.00 | 90.11 | 91.70 | 89.48 | -3.43% | 95,313 |
| Feb 18, 2026 | 99.80 | 103.89 | 91.11 | 94.96 | 92.67 | -2.81% | 2,143,851 |
| Feb 17, 2026 | 97.50 | 98.99 | 95.80 | 97.71 | 95.35 | 0.58% | 979,054 |
| Feb 16, 2026 | 100.00 | 103.50 | 96.50 | 97.15 | 94.80 | -2.83% | 243,423 |
| Feb 13, 2026 | 100.98 | 100.99 | 98.25 | 99.98 | 97.56 | -0.91% | 197,538 |
| Feb 12, 2026 | 105.05 | 105.05 | 99.00 | 100.90 | 98.46 | -4.30% | 931,475 |
| Feb 11, 2026 | 103.00 | 108.20 | 100.20 | 105.43 | 102.88 | 3.32% | 1,303,024 |
| Feb 10, 2026 | 103.00 | 103.98 | 101.10 | 102.04 | 99.57 | 0.08% | 133,299 |
| Feb 9, 2026 | 105.05 | 106.75 | 101.00 | 101.96 | 99.50 | -2.58% | 149,955 |
| Feb 6, 2026 | 108.00 | 108.01 | 103.65 | 104.66 | 102.13 | -3.22% | 742,707 |
| Feb 4, 2026 | 109.00 | 110.00 | 107.77 | 108.14 | 105.53 | -1.14% | 368,624 |
| Feb 3, 2026 | 108.44 | 110.50 | 106.50 | 109.39 | 106.75 | 3.05% | 879,511 |
| Feb 2, 2026 | 108.39 | 110.75 | 105.00 | 106.15 | 103.59 | -2.05% | 220,692 |
| Jan 30, 2026 | 110.05 | 113.00 | 106.15 | 108.37 | 105.75 | -2.50% | 712,635 |
| Jan 29, 2026 | 116.99 | 117.00 | 107.99 | 111.15 | 108.46 | -3.97% | 514,868 |
| Jan 28, 2026 | 117.00 | 118.99 | 115.01 | 115.75 | 112.95 | -1.77% | 369,376 |
| Jan 27, 2026 | 118.00 | 119.79 | 117.41 | 117.84 | 114.99 | -0.63% | 185,136 |
| Jan 26, 2026 | 120.00 | 122.00 | 118.02 | 118.59 | 115.72 | -1.47% | 813,181 |
| Jan 23, 2026 | 121.51 | 122.50 | 117.40 | 120.36 | 117.45 | -0.57% | 406,620 |
| Jan 22, 2026 | 117.01 | 122.00 | 114.00 | 121.05 | 118.13 | 3.89% | 1,313,269 |
| Jan 21, 2026 | 117.00 | 124.89 | 115.00 | 116.52 | 113.70 | 0.52% | 1,677,567 |
| Jan 20, 2026 | 114.00 | 119.60 | 113.00 | 115.92 | 113.12 | 5.41% | 3,005,962 |
| Jan 19, 2026 | 100.00 | 109.97 | 100.00 | 109.97 | 107.31 | 10.00% | 1,691,531 |
| Jan 16, 2026 | 98.60 | 104.50 | 98.60 | 99.97 | 97.55 | 1.93% | 1,536,438 |
| Jan 15, 2026 | 101.00 | 102.89 | 95.20 | 98.08 | 95.71 | -2.75% | 652,351 |
| Jan 14, 2026 | 103.98 | 105.35 | 100.51 | 100.85 | 98.41 | -2.62% | 465,324 |
| Jan 13, 2026 | 103.00 | 104.50 | 99.50 | 103.56 | 101.06 | 0.81% | 629,147 |
| Jan 12, 2026 | 112.15 | 116.00 | 102.00 | 102.73 | 100.25 | -7.84% | 1,816,459 |
| Jan 9, 2026 | 108.00 | 114.85 | 107.01 | 111.47 | 108.78 | 4.17% | 2,363,077 |
| Jan 8, 2026 | 97.91 | 107.01 | 97.91 | 107.01 | 104.42 | 10.00% | 3,878,607 |
| Jan 7, 2026 | 91.10 | 99.11 | 89.00 | 97.28 | 94.93 | 7.97% | 3,769,228 |
| Jan 6, 2026 | 85.15 | 92.93 | 84.03 | 90.10 | 87.92 | 5.95% | 2,410,673 |
| Jan 5, 2026 | 85.00 | 86.90 | 83.80 | 85.04 | 82.99 | 0.75% | 1,808,376 |
| Jan 2, 2026 | 83.51 | 86.00 | 83.15 | 84.41 | 82.37 | 1.66% | 2,109,341 |
| Jan 1, 2026 | 80.51 | 84.00 | 80.51 | 83.03 | 81.02 | 2.34% | 1,032,197 |
| Dec 31, 2025 | 80.78 | 82.45 | 80.54 | 81.13 | 79.17 | 0.10% | 143,256 |
| Dec 30, 2025 | 79.90 | 81.50 | 78.50 | 81.05 | 79.09 | 3.31% | 836,849 |
| Dec 29, 2025 | 78.56 | 79.10 | 78.15 | 78.45 | 76.55 | 0.47% | 150,584 |
| Dec 26, 2025 | 79.84 | 79.84 | 77.90 | 78.08 | 76.19 | -1.15% | 224,341 |
| Dec 24, 2025 | 79.01 | 80.90 | 78.75 | 78.99 | 77.08 | -0.45% | 292,902 |
| Dec 23, 2025 | 80.00 | 80.30 | 79.00 | 79.35 | 77.43 | -0.82% | 87,408 |
| Dec 22, 2025 | 81.33 | 81.60 | 80.00 | 80.01 | 78.08 | -1.62% | 145,962 |
| Dec 19, 2025 | 82.94 | 83.20 | 80.67 | 81.33 | 79.37 | -1.59% | 328,494 |
| Dec 18, 2025 | 83.00 | 83.98 | 82.25 | 82.64 | 80.64 | -0.07% | 94,227 |
| Dec 17, 2025 | 85.20 | 85.75 | 82.11 | 82.70 | 80.70 | -2.92% | 297,861 |
| Dec 16, 2025 | 81.90 | 87.44 | 81.39 | 85.19 | 83.13 | 4.67% | 2,944,765 |
| Dec 15, 2025 | 80.90 | 81.90 | 80.00 | 81.39 | 79.42 | 1.60% | 559,030 |
| Dec 12, 2025 | 80.50 | 82.89 | 79.81 | 80.11 | 78.17 | -1.15% | 719,156 |
| Dec 11, 2025 | 77.59 | 83.75 | 76.55 | 81.04 | 79.08 | 5.15% | 2,987,742 |
| Dec 10, 2025 | 76.45 | 80.89 | 75.37 | 77.07 | 75.21 | 1.89% | 1,054,417 |
| Dec 9, 2025 | 76.43 | 77.75 | 71.10 | 75.64 | 73.81 | -1.12% | 589,777 |
| Dec 8, 2025 | 76.00 | 76.88 | 75.59 | 76.50 | 74.65 | 0.68% | 1,030,241 |
| Dec 5, 2025 | 76.20 | 77.00 | 75.26 | 75.98 | 74.14 | -0.21% | 1,109,117 |
| Dec 4, 2025 | 76.50 | 77.05 | 75.50 | 76.14 | 74.30 | -0.38% | 396,898 |