Adamjee Life Assurance Co Ltd (ADAM)

ADAM
🏛️ Pakistan →
36.01
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 19.45 19.55 19.00 19.45 0.1M
2022-12-29 18.60 18.60 18.60 18.60 0.0M
2022-12-28 19.10 19.48 19.00 19.00 0.1M
2022-12-27 19.65 19.70 19.65 19.70 0.0M
2022-12-26 19.50 21.59 19.26 21.59 0.0M
2022-12-23 18.50 20.22 18.50 20.22 0.0M
2022-12-22 18.73 18.81 18.73 18.81 0.0M
2022-12-20 17.76 17.76 17.01 17.50 0.0M
2022-12-19 18.27 18.27 18.26 18.26 0.0M
2022-12-15 19.50 19.50 19.50 19.50 0.0M
2022-12-14 19.30 20.21 19.30 19.99 0.1M
2022-12-12 19.11 19.11 18.80 18.80 0.0M
2022-12-09 19.40 19.40 19.40 19.40 0.0M
2022-12-08 19.01 19.50 19.01 19.50 0.0M
2022-12-07 18.50 19.88 18.50 19.88 0.0M
2022-12-06 18.50 18.50 18.50 18.50 0.0M
2022-12-02 19.10 19.10 19.01 19.01 0.0M
2022-12-01 19.99 20.10 19.99 20.10 0.0M
2022-11-30 18.81 18.81 18.81 18.81 0.0M
2022-11-28 18.81 18.81 18.81 18.81 0.0M
2022-11-24 20.01 20.01 19.50 20.00 0.0M
2022-11-23 19.90 20.42 19.90 20.42 0.0M
2022-11-21 19.00 19.00 19.00 19.00 0.0M
2022-11-16 19.84 19.84 19.84 19.84 0.0M
2022-11-15 20.00 20.00 19.34 19.40 0.0M
2022-11-14 19.25 20.69 19.24 20.68 0.0M
2022-11-11 19.00 19.25 19.00 19.25 0.1M
2022-11-10 20.80 20.80 19.25 19.25 0.0M
2022-11-02 19.50 19.50 19.50 19.50 0.0M
2022-11-01 19.50 19.50 19.30 19.30 0.0M
2022-10-31 19.80 19.83 19.74 19.83 0.0M
2022-10-28 18.15 18.45 18.15 18.45 0.0M
2022-10-25 21.19 21.19 19.60 19.60 0.0M
2022-10-24 19.03 20.04 19.00 20.04 0.1M
2022-10-18 18.65 18.65 18.65 18.65 0.0M
2022-10-17 18.50 18.50 18.11 18.11 0.0M
2022-10-12 18.60 19.00 18.60 18.75 0.0M
2022-10-11 19.00 19.00 19.00 19.00 0.0M
2022-10-10 19.30 20.67 18.52 18.52 0.0M
2022-10-06 19.00 19.99 19.00 19.25 0.0M
2022-10-05 19.35 19.50 19.35 19.45 0.0M
2022-10-04 19.20 19.79 19.20 19.40 0.0M
2022-09-30 19.45 20.69 19.30 19.30 0.0M
2022-09-29 19.75 19.75 19.70 19.70 0.0M
2022-09-28 20.00 20.00 19.55 19.55 0.0M
2022-09-27 20.00 20.00 20.00 20.00 0.0M
2022-09-26 19.78 20.99 19.77 20.59 0.0M
2022-09-23 20.00 20.00 19.99 19.99 0.0M
2022-09-22 20.00 20.00 20.00 20.00 0.0M
2022-09-21 20.50 20.50 20.50 20.50 0.0M
2022-09-20 20.48 20.49 19.26 19.26 0.0M
2022-09-16 19.75 19.80 19.75 19.80 0.0M
2022-09-15 20.11 20.88 20.00 20.00 0.0M
2022-09-13 20.50 20.50 20.01 20.01 0.0M
2022-09-12 20.25 20.25 20.25 20.25 0.0M
2022-09-07 20.36 21.75 20.36 20.36 0.0M
2022-09-02 20.50 21.98 20.50 21.00 0.0M
2022-08-31 20.31 21.69 20.31 21.69 0.0M
2022-08-26 21.30 21.88 20.00 20.00 0.0M
2022-08-25 21.25 21.26 19.67 19.67 0.0M
2022-08-24 21.25 21.25 21.25 21.25 1.0M
2022-08-23 21.25 21.25 21.25 21.25 0.0M
2022-08-19 21.60 21.60 21.40 21.40 0.0M
2022-08-18 21.80 21.91 21.76 21.76 0.0M
2022-08-17 22.25 22.50 22.25 22.50 0.1M
2022-08-16 23.01 23.11 22.60 22.60 0.0M
2022-08-15 23.52 23.94 23.21 23.94 0.0M
2022-08-12 22.61 24.72 22.60 24.72 0.1M
2022-08-11 23.00 23.00 22.89 23.00 0.0M
2022-08-10 22.01 23.39 22.01 23.00 0.0M
2022-08-05 22.44 23.97 22.44 23.00 0.1M
2022-08-04 22.08 22.90 22.06 22.22 0.0M
2022-08-03 21.51 23.34 21.51 23.34 0.1M
2022-08-02 21.26 22.38 20.50 22.20 0.0M
2022-08-01 21.70 22.48 21.50 21.50 0.0M
2022-07-29 21.76 21.76 21.20 22.50 0.0M
2022-07-28 22.51 22.56 22.05 22.05 0.0M
2022-07-27 21.55 23.00 21.25 23.00 0.0M
2022-07-22 22.48 22.48 22.48 22.48 0.0M
2022-07-21 20.75 21.00 20.75 21.00 0.0M
2022-07-20 20.60 22.25 20.60 22.25 0.0M
2022-07-19 20.75 20.75 20.75 20.75 0.0M
2022-07-18 20.99 21.40 20.99 21.40 0.0M
2022-07-15 21.01 21.01 21.01 21.01 0.0M
2022-07-13 21.50 21.50 21.00 21.30 0.1M
2022-07-07 21.98 22.03 21.98 21.99 0.0M
2022-07-06 20.50 22.03 20.10 22.57 0.0M
2022-07-05 21.01 21.01 21.01 21.01 0.0M
2022-07-04 22.48 22.74 21.04 22.39 0.0M
2022-07-01 22.25 22.25 22.25 22.25 0.0M
2022-06-30 21.60 23.14 21.55 23.14 0.4M
2022-06-29 20.89 21.84 20.89 21.55 0.3M
2022-06-28 20.31 21.00 20.30 20.32 0.9M
2022-06-27 20.29 20.29 20.29 20.29 0.0M
2022-06-24 20.60 20.60 20.60 20.60 0.0M
2022-06-23 20.90 20.90 20.90 20.90 0.0M
2022-06-22 21.00 21.00 20.75 21.00 0.0M
2022-06-21 21.01 21.01 21.00 21.00 0.0M
2022-06-20 21.60 21.82 20.50 21.00 0.0M
2022-06-17 21.30 22.09 21.12 21.50 0.0M
2022-06-16 21.20 21.20 20.75 20.90 0.0M
2022-06-15 21.06 21.06 21.06 21.06 0.0M
2022-06-14 20.17 21.00 20.17 20.99 0.1M
2022-06-13 21.00 21.29 20.17 21.00 0.1M
2022-06-10 21.14 21.30 21.11 21.11 0.0M
2022-06-09 21.12 21.77 21.12 21.75 0.0M
2022-06-08 21.02 22.79 21.02 22.79 0.0M
2022-06-07 22.01 22.01 22.00 22.00 0.0M
2022-06-06 20.50 22.57 20.50 22.57 0.0M
2022-06-03 21.00 21.06 21.00 21.00 0.0M
2022-06-02 22.25 23.48 21.35 21.50 0.0M
2022-06-01 21.00 22.52 21.00 22.52 0.0M
2022-05-31 21.33 22.50 20.82 20.86 0.1M
2022-05-30 21.50 22.50 21.20 22.50 0.1M
2022-05-27 22.06 22.06 22.06 22.06 0.0M
2022-05-26 21.00 21.50 21.00 21.12 0.0M
2022-05-25 21.00 21.29 20.66 21.29 0.0M
2022-05-24 21.00 22.80 20.70 22.80 0.0M
2022-05-23 21.60 21.75 21.50 21.50 0.0M
2022-05-20 20.70 22.03 20.70 22.03 0.8M
2022-05-19 20.50 20.75 20.30 20.50 0.1M
2022-05-18 19.30 20.45 19.30 20.20 0.0M
2022-05-17 19.88 20.00 19.25 20.00 0.1M
2022-05-16 20.00 20.60 19.80 20.00 0.2M
2022-05-13 21.45 21.45 21.39 21.39 0.0M
2022-05-12 20.00 21.00 19.16 20.10 0.0M
2022-05-11 20.55 20.55 19.20 20.00 0.1M
2022-05-10 21.50 21.50 20.55 20.55 0.0M
2022-05-09 21.50 21.55 20.25 21.50 0.4M
2022-05-06 21.40 21.40 21.05 21.30 0.0M
2022-04-28 21.58 22.74 21.09 21.20 0.1M
2022-04-27 22.05 22.90 22.05 22.79 0.0M
2022-04-26 23.10 23.98 23.00 23.45 0.0M
2022-04-25 23.46 23.47 23.00 23.20 0.0M
2022-04-22 21.05 21.95 21.05 21.95 0.0M
2022-04-21 22.10 22.80 21.36 21.36 0.0M
2022-04-20 23.30 24.34 21.88 21.88 0.0M
2022-04-19 24.54 25.88 23.26 24.30 0.1M
2022-04-18 26.18 26.18 25.00 25.00 0.1M
2022-04-15 23.60 24.37 23.55 24.37 0.2M
2022-04-14 21.10 22.67 21.10 22.67 0.1M
2022-04-13 20.40 21.09 19.62 21.09 0.8M
2022-04-12 19.62 19.62 19.40 19.62 0.1M
2022-04-11 17.00 18.26 17.00 18.26 0.1M
2022-04-08 16.89 17.23 16.80 16.80 0.1M
2022-04-07 17.00 18.49 16.70 16.99 0.1M
2022-04-06 17.50 17.50 17.50 17.50 0.0M
2022-04-05 17.26 17.50 17.20 17.25 0.4M
2022-04-04 16.87 17.50 16.86 17.25 0.0M
2022-04-01 20.00 20.00 18.12 18.18 0.2M
2022-03-31 19.27 19.88 19.27 19.61 0.2M
2022-03-30 19.60 19.85 19.60 19.82 0.1M
2022-03-29 19.60 20.48 19.00 19.00 0.1M
2022-03-28 20.00 20.00 18.94 19.77 0.0M
2022-03-25 20.49 20.49 20.47 20.47 0.0M
2022-03-24 20.03 20.90 20.00 20.25 0.0M
2022-03-22 20.80 21.29 20.40 20.49 0.1M
2022-03-21 20.01 20.01 20.01 21.20 0.0M
2022-03-18 21.00 21.99 20.98 20.98 0.0M
2022-03-17 22.95 22.95 21.00 21.00 0.0M
2022-03-16 21.10 21.50 20.80 21.50 0.0M
2022-03-15 20.50 22.03 20.12 21.75 0.0M
2022-03-14 20.00 20.50 20.00 20.50 0.0M
2022-03-11 21.02 21.02 20.55 20.99 0.0M
2022-03-10 21.76 21.76 21.30 21.40 0.1M
2022-03-09 22.00 22.06 21.40 21.40 0.1M
2022-03-08 22.52 23.50 22.50 22.50 0.1M
2022-03-07 24.15 24.15 23.96 23.96 0.3M
2022-03-04 27.80 28.20 25.90 25.90 3.9M