Adamjee Life Assurance Company Limited (PSX:ALIFE)
Pakistan
· Delayed Price · Currency is PKR 33.09
0.00 (0.00%)
At close: Mar 6, 2026
PSX:ALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 35.51 | 39.35 | 35.50 | 39.35 | 39.35 | 10.01% | 262,026 |
| Jan 13, 2026 | 35.00 | 35.96 | 34.25 | 35.77 | 35.77 | 2.20% | 787 |
| Jan 12, 2026 | 36.49 | 36.50 | 34.76 | 35.00 | 35.00 | -2.64% | 29,612 |
| Jan 9, 2026 | 36.00 | 37.00 | 35.10 | 35.95 | 35.95 | 1.32% | 48,688 |
| Jan 8, 2026 | 35.46 | 37.97 | 35.15 | 35.48 | 35.48 | 1.31% | 100,935 |
| Jan 7, 2026 | 33.20 | 35.85 | 33.20 | 35.02 | 35.02 | 6.93% | 60,329 |
| Jan 6, 2026 | 33.50 | 34.50 | 32.75 | 32.75 | 32.75 | -2.24% | 55,609 |
| Jan 5, 2026 | 31.50 | 34.90 | 31.50 | 33.50 | 33.50 | 4.07% | 88,979 |
| Jan 2, 2026 | 34.99 | 34.99 | 31.51 | 32.19 | 32.19 | -0.28% | 16,779 |
| Jan 1, 2026 | 31.51 | 33.00 | 31.25 | 32.28 | 32.28 | 2.48% | 19,886 |
| Dec 31, 2025 | 32.75 | 33.69 | 31.10 | 31.50 | 31.50 | -3.08% | 53,985 |
| Dec 30, 2025 | 33.85 | 33.85 | 29.84 | 32.50 | 32.50 | -1.52% | 14,818 |
| Dec 29, 2025 | 32.75 | 33.37 | 32.25 | 33.00 | 33.00 | 0.76% | 13,754 |
| Dec 26, 2025 | 32.75 | 32.75 | 31.81 | 32.75 | 32.75 | - | 467 |
| Dec 24, 2025 | 32.75 | 34.35 | 32.75 | 32.75 | 32.75 | - | 2,910 |
| Dec 23, 2025 | 32.80 | 33.99 | 32.75 | 32.75 | 32.75 | 0.37% | 3,551 |
| Dec 22, 2025 | 33.00 | 33.00 | 32.25 | 32.63 | 32.63 | -1.12% | 56,140 |
| Dec 19, 2025 | 32.12 | 34.98 | 32.10 | 33.00 | 33.00 | -7.02% | 31,586 |
| Dec 18, 2025 | 34.50 | 34.50 | 34.50 | 35.49 | 35.49 | - | 1 |
| Dec 17, 2025 | 35.45 | 35.45 | 32.61 | 35.49 | 35.49 | - | 27 |
| Dec 15, 2025 | 35.85 | 35.85 | 35.49 | 35.49 | 35.49 | 8.76% | 600 |
| Dec 12, 2025 | 33.63 | 34.49 | 31.00 | 32.63 | 32.63 | -4.03% | 1,339 |
| Dec 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 144 |
| Dec 10, 2025 | 33.01 | 34.00 | 33.01 | 34.00 | 34.00 | 2.10% | 10,500 |
| Dec 9, 2025 | 35.89 | 35.89 | 33.25 | 33.30 | 33.30 | 0.91% | 4,374 |
| Dec 8, 2025 | 33.04 | 34.50 | 33.00 | 33.00 | 33.00 | -9.09% | 10,118 |
| Dec 4, 2025 | 33.10 | 36.87 | 33.00 | 36.30 | 36.30 | 6.76% | 2,851 |
| Dec 3, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 4,144 |
| Dec 2, 2025 | 33.00 | 33.99 | 33.00 | 33.00 | 33.00 | - | 209 |
| Dec 1, 2025 | 32.50 | 33.95 | 32.50 | 33.00 | 33.00 | -0.15% | 4,361 |
| Nov 27, 2025 | 32.02 | 34.00 | 32.02 | 33.05 | 33.05 | - | 183 |
| Nov 26, 2025 | 33.05 | 33.05 | 33.04 | 33.05 | 33.05 | 0.03% | 525 |
| Nov 25, 2025 | 33.50 | 33.50 | 33.21 | 33.04 | 33.04 | - | 555 |
| Nov 24, 2025 | 33.50 | 33.50 | 33.50 | 33.04 | 33.04 | - | 100 |
| Nov 21, 2025 | 34.33 | 34.33 | 34.33 | 33.04 | 33.04 | - | 23 |
| Nov 20, 2025 | 33.49 | 34.33 | 32.61 | 33.04 | 33.04 | -1.34% | 820 |
| Nov 19, 2025 | 34.00 | 34.00 | 33.49 | 33.49 | 33.49 | -2.90% | 4,308 |
| Nov 18, 2025 | 33.99 | 33.99 | 33.99 | 34.49 | 34.49 | - | 3 |
| Nov 17, 2025 | 33.05 | 35.39 | 33.05 | 34.49 | 34.49 | 4.52% | 804 |
| Nov 12, 2025 | 34.49 | 34.49 | 32.00 | 33.00 | 33.00 | - | 317 |
| Nov 11, 2025 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -0.09% | 3,723 |
| Nov 10, 2025 | 32.80 | 34.44 | 32.80 | 33.03 | 33.03 | 0.40% | 1,010 |
| Nov 7, 2025 | 33.22 | 34.60 | 32.83 | 32.90 | 32.90 | -4.33% | 1,354 |
| Nov 6, 2025 | 35.74 | 35.74 | 34.39 | 34.39 | 34.39 | 2.08% | 5,504 |
| Nov 5, 2025 | 34.55 | 34.89 | 34.55 | 33.69 | 33.69 | - | 110 |
| Nov 3, 2025 | 33.75 | 34.99 | 32.21 | 33.69 | 33.69 | -0.18% | 524 |
| Oct 31, 2025 | 32.03 | 37.47 | 32.03 | 33.75 | 33.75 | -3.30% | 4,375 |
| Oct 30, 2025 | 34.50 | 34.50 | 34.50 | 34.90 | 34.90 | - | 22 |
| Oct 28, 2025 | 32.31 | 36.90 | 32.31 | 34.90 | 34.90 | 1.19% | 7,789 |
| Oct 27, 2025 | 34.87 | 34.99 | 34.87 | 34.49 | 34.49 | - | 173 |
| Oct 24, 2025 | 32.07 | 37.37 | 32.07 | 34.49 | 34.49 | -0.03% | 1,058 |
| Oct 23, 2025 | 34.05 | 35.00 | 34.05 | 34.50 | 34.50 | - | 156 |
| Oct 22, 2025 | 35.15 | 35.99 | 34.50 | 34.50 | 34.50 | -4.30% | 2,103 |
| Oct 21, 2025 | 36.00 | 36.00 | 34.65 | 36.05 | 36.05 | - | 175 |
| Oct 20, 2025 | 34.43 | 35.99 | 34.43 | 36.05 | 36.05 | - | 185 |
| Oct 17, 2025 | 32.64 | 35.99 | 32.64 | 36.05 | 36.05 | - | 118 |
| Oct 16, 2025 | 34.01 | 36.00 | 34.01 | 36.05 | 36.05 | - | 66 |
| Oct 15, 2025 | 35.79 | 36.50 | 35.79 | 36.05 | 36.05 | 5.32% | 2,000 |
| Oct 14, 2025 | 36.49 | 36.49 | 33.52 | 34.23 | 34.23 | - | 525 |
| Oct 13, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - | 1 |
| Oct 10, 2025 | 34.10 | 35.16 | 34.10 | 34.23 | 34.23 | -2.20% | 2,729 |
| Oct 9, 2025 | 35.95 | 37.97 | 34.08 | 35.00 | 35.00 | -1.02% | 19,111 |
| Oct 8, 2025 | 35.75 | 35.95 | 35.75 | 35.36 | 35.36 | - | 175 |
| Oct 7, 2025 | 34.16 | 35.86 | 34.16 | 35.36 | 35.36 | -0.39% | 1,144 |