Adamjee Life Assurance Company Limited (PSX:ALIFE)
Pakistan
· Delayed Price · Currency is PKR 36.30
+2.30 (6.76%)
At close: Dec 4, 2025
PSX:ALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 36.25 | 36.25 | 34.00 | 35.50 | 35.50 | -1.39% | 28,951 |
| Oct 3, 2025 | 35.75 | 36.00 | 35.30 | 36.00 | 36.00 | 2.33% | 6,376 |
| Oct 2, 2025 | 35.00 | 35.90 | 34.63 | 35.18 | 35.18 | -1.12% | 801 |
| Oct 1, 2025 | 36.00 | 36.00 | 35.00 | 35.58 | 35.58 | -1.17% | 10,611 |
| Sep 30, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.03% | 1,122 |
| Sep 29, 2025 | 36.50 | 36.50 | 36.00 | 36.01 | 36.01 | -0.03% | 2,351 |
| Sep 26, 2025 | 36.00 | 37.55 | 35.80 | 36.02 | 36.02 | 0.06% | 4,110 |
| Sep 25, 2025 | 36.00 | 36.80 | 36.00 | 36.00 | 36.00 | -0.06% | 4,201 |
| Sep 24, 2025 | 36.49 | 37.30 | 35.40 | 36.02 | 36.02 | -3.54% | 9,051 |
| Sep 23, 2025 | 37.65 | 37.65 | 36.00 | 37.34 | 37.34 | 3.92% | 4,667 |
| Sep 22, 2025 | 36.25 | 36.25 | 35.90 | 35.93 | 35.93 | 1.41% | 13,215 |
| Sep 19, 2025 | 38.00 | 38.00 | 34.68 | 35.43 | 35.43 | -3.75% | 8,033 |
| Sep 18, 2025 | 34.35 | 37.75 | 34.12 | 36.81 | 36.81 | 7.04% | 43,253 |
| Sep 17, 2025 | 34.40 | 34.40 | 34.39 | 34.39 | 34.39 | 0.56% | 2,376 |
| Sep 16, 2025 | 34.00 | 34.89 | 33.26 | 34.20 | 34.20 | 2.64% | 12,748 |
| Sep 15, 2025 | 34.49 | 34.49 | 33.25 | 33.32 | 33.32 | -3.56% | 7,438 |
| Sep 12, 2025 | 34.00 | 34.95 | 33.11 | 34.55 | 34.55 | 1.62% | 1,750 |
| Sep 11, 2025 | 33.99 | 34.00 | 33.99 | 34.00 | 34.00 | - | 23,000 |
| Sep 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.31% | 1,770 |
| Sep 9, 2025 | 34.16 | 34.50 | 34.16 | 34.45 | 34.45 | 0.85% | 6,193 |
| Sep 8, 2025 | 34.24 | 34.95 | 34.03 | 34.16 | 34.16 | 0.09% | 4,080 |
| Sep 5, 2025 | 35.06 | 35.74 | 34.00 | 34.13 | 34.13 | -3.91% | 59,866 |
| Sep 4, 2025 | 36.00 | 36.00 | 35.06 | 35.52 | 35.52 | -1.31% | 14,010 |
| Sep 3, 2025 | 35.05 | 36.00 | 35.01 | 35.99 | 35.99 | - | 42,800 |
| Sep 2, 2025 | 35.00 | 36.00 | 35.00 | 35.99 | 34.99 | 3.54% | 39,203 |
| Sep 1, 2025 | 34.01 | 35.79 | 33.30 | 34.76 | 33.79 | -4.22% | 51,808 |
| Aug 29, 2025 | 35.02 | 36.39 | 32.27 | 36.29 | 35.28 | 1.94% | 6,370 |
| Aug 28, 2025 | 36.65 | 36.65 | 34.12 | 35.60 | 34.61 | -1.11% | 53,006 |
| Aug 27, 2025 | 36.00 | 36.99 | 35.53 | 36.00 | 35.00 | - | 55,476 |
| Aug 26, 2025 | 36.52 | 36.52 | 35.16 | 36.00 | 35.00 | 0.25% | 87,142 |
| Aug 25, 2025 | 34.85 | 35.99 | 34.41 | 35.91 | 34.91 | 3.58% | 245,796 |
| Aug 22, 2025 | 36.00 | 36.00 | 34.35 | 34.67 | 33.71 | 0.20% | 32,789 |
| Aug 21, 2025 | 36.00 | 36.00 | 34.54 | 34.60 | 33.64 | -4.16% | 19,018 |
| Aug 20, 2025 | 35.99 | 36.30 | 34.50 | 36.10 | 35.10 | 0.28% | 77,090 |
| Aug 19, 2025 | 35.90 | 36.40 | 34.25 | 36.00 | 35.00 | 1.41% | 17,677 |
| Aug 18, 2025 | 35.00 | 36.00 | 34.14 | 35.50 | 34.51 | 1.87% | 40,695 |
| Aug 15, 2025 | 34.60 | 35.49 | 34.06 | 34.85 | 33.88 | -1.83% | 6,773 |
| Aug 13, 2025 | 35.50 | 35.94 | 33.80 | 35.50 | 34.51 | -0.42% | 28,646 |
| Aug 12, 2025 | 34.50 | 36.44 | 34.50 | 35.65 | 34.66 | 1.86% | 17,250 |
| Aug 11, 2025 | 34.80 | 35.10 | 33.47 | 35.00 | 34.03 | 2.94% | 26,402 |
| Aug 8, 2025 | 33.81 | 34.89 | 33.07 | 34.00 | 33.06 | - | 38,810 |
| Aug 7, 2025 | 34.00 | 35.00 | 33.52 | 34.00 | 33.06 | 0.29% | 21,001 |
| Aug 6, 2025 | 33.10 | 34.24 | 33.00 | 33.90 | 32.96 | 1.92% | 35,703 |
| Aug 5, 2025 | 34.07 | 34.50 | 32.11 | 33.26 | 32.34 | -2.38% | 37,855 |
| Aug 4, 2025 | 32.90 | 35.20 | 32.50 | 34.07 | 33.12 | 6.47% | 161,382 |
| Aug 1, 2025 | 32.75 | 33.60 | 31.51 | 32.00 | 31.11 | -2.85% | 64,902 |
| Jul 31, 2025 | 33.49 | 33.49 | 31.49 | 32.94 | 32.02 | 6.26% | 21,030 |
| Jul 30, 2025 | 31.50 | 31.88 | 30.61 | 31.00 | 30.14 | -1.99% | 10,064 |
| Jul 29, 2025 | 31.51 | 32.95 | 31.50 | 31.63 | 30.75 | -1.16% | 25,678 |
| Jul 28, 2025 | 33.40 | 33.40 | 31.77 | 32.00 | 31.11 | -0.34% | 12,422 |
| Jul 25, 2025 | 31.02 | 32.50 | 31.01 | 32.11 | 31.22 | 1.87% | 11,271 |
| Jul 24, 2025 | 31.50 | 32.88 | 31.50 | 31.52 | 30.64 | -1.50% | 26,876 |
| Jul 23, 2025 | 32.31 | 32.83 | 31.62 | 32.00 | 31.11 | - | 20,350 |
| Jul 22, 2025 | 32.98 | 33.90 | 31.92 | 32.00 | 31.11 | -1.17% | 16,552 |
| Jul 21, 2025 | 31.15 | 33.00 | 31.15 | 32.38 | 31.48 | -1.07% | 43,766 |
| Jul 18, 2025 | 31.99 | 35.20 | 31.04 | 32.73 | 31.82 | 2.28% | 12,211 |
| Jul 17, 2025 | 31.00 | 32.86 | 31.00 | 32.00 | 31.11 | 5.23% | 77,435 |
| Jul 16, 2025 | 30.99 | 31.49 | 30.40 | 30.41 | 29.57 | 0.36% | 39,697 |
| Jul 15, 2025 | 31.80 | 31.80 | 30.05 | 30.30 | 29.46 | -3.29% | 25,067 |
| Jul 14, 2025 | 29.75 | 31.39 | 29.75 | 31.33 | 30.46 | 2.72% | 11,390 |
| Jul 11, 2025 | 30.51 | 31.50 | 30.05 | 30.50 | 29.65 | 1.73% | 11,280 |
| Jul 10, 2025 | 29.98 | 31.90 | 29.06 | 29.98 | 29.15 | 1.55% | 116,261 |