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
2023-12-29 22.08 25.27 22.08 25.25 0.1M
2023-12-28 21.50 23.65 20.52 23.65 0.1M
2023-12-27 21.50 24.08 21.50 22.00 0.0M
2023-12-26 22.41 22.41 22.40 22.40 0.0M
2023-12-21 24.00 25.50 24.00 24.01 0.0M
2023-12-20 23.02 24.00 23.02 24.00 0.0M
2023-12-18 25.00 25.10 24.75 24.75 0.0M
2023-12-15 25.03 26.00 25.03 25.10 0.0M
2023-12-14 25.98 27.95 25.98 26.90 0.1M
2023-12-13 25.10 26.60 24.25 26.00 0.1M
2023-12-12 23.50 25.53 23.50 24.00 0.1M
2023-12-11 24.01 24.01 23.75 23.75 0.0M
2023-12-08 24.25 24.95 24.00 24.00 0.0M
2023-12-07 24.00 24.26 24.00 24.25 0.0M
2023-12-06 24.50 24.50 24.25 24.25 0.0M
2023-12-05 25.05 26.45 24.00 24.50 0.1M
2023-12-04 24.26 25.49 24.25 25.49 0.0M
2023-12-01 24.50 24.98 24.30 24.98 0.0M
2023-11-30 25.50 25.50 25.00 25.00 0.0M
2023-11-29 25.06 25.75 25.06 25.35 0.0M
2023-11-28 27.00 27.00 26.99 27.00 0.0M
2023-11-27 26.67 28.50 26.67 28.50 0.0M
2023-11-24 25.25 29.33 25.25 28.90 0.0M
2023-11-23 23.80 27.63 23.80 27.63 0.0M
2023-11-22 26.00 26.00 25.70 25.70 0.0M
2023-11-21 24.01 26.88 24.00 26.88 0.0M
2023-11-15 25.00 25.98 24.00 25.00 0.1M
2023-11-14 25.00 25.00 25.00 25.00 0.0M
2023-11-13 25.00 25.59 24.51 25.00 0.1M
2023-11-10 23.75 23.80 23.50 23.80 0.0M
2023-11-08 23.75 23.75 23.75 23.75 0.0M
2023-11-07 22.80 22.80 22.25 22.25 0.0M
2023-11-06 23.00 23.00 22.50 22.50 0.0M
2023-11-03 23.57 23.65 23.45 23.65 0.0M
2023-11-02 22.40 22.80 22.00 22.00 0.0M
2023-11-01 21.95 21.96 20.40 21.96 0.0M
2023-10-31 19.75 20.43 19.75 20.43 0.0M
2023-10-30 19.00 19.00 19.00 19.00 0.0M
2023-10-26 20.12 20.12 20.12 20.12 0.0M
2023-10-25 21.50 21.50 21.50 21.50 0.0M
2023-10-24 21.50 23.00 21.50 23.00 0.0M
2023-10-23 22.11 22.11 22.10 22.10 0.0M
2023-10-20 23.70 23.70 23.70 23.70 0.0M
2023-10-19 21.00 22.89 21.00 22.50 0.0M
2023-10-18 20.00 21.30 20.00 21.30 0.0M
2023-10-17 19.50 19.84 19.50 19.84 0.0M
2023-10-16 17.60 18.47 17.60 18.47 0.0M
2023-10-11 17.01 17.18 17.01 17.18 0.0M
2023-10-10 17.80 17.81 17.80 17.81 0.0M
2023-10-09 17.04 18.00 17.04 18.00 0.0M
2023-10-06 18.40 18.40 18.40 18.40 0.0M
2023-10-05 18.45 18.45 18.45 18.45 0.0M
2023-10-03 18.14 18.15 18.14 18.15 0.0M
2023-10-02 17.51 17.51 17.17 17.30 0.0M
2023-09-27 19.50 19.50 18.56 18.56 0.0M
2023-09-07 19.71 19.71 19.71 19.71 0.0M
2023-09-06 21.10 21.10 21.00 21.00 0.0M
2023-09-04 22.50 22.58 21.25 22.50 0.0M
2023-09-01 21.00 21.00 21.00 21.00 0.0M
2023-08-31 20.02 22.34 20.02 22.34 0.0M
2023-08-30 18.70 20.96 18.52 20.96 0.0M
2023-08-28 19.50 19.50 19.50 19.50 0.0M
2023-08-24 18.18 21.12 18.18 21.00 0.0M
2023-08-23 19.50 19.69 19.50 19.65 0.0M
2023-08-22 17.50 18.35 17.50 18.35 0.0M
2023-08-17 18.00 18.00 18.00 18.00 0.0M
2023-08-16 17.50 18.50 17.01 18.50 0.0M
2023-08-15 18.51 18.51 18.12 18.12 0.0M
2023-08-11 17.10 19.67 17.10 19.59 0.0M
2023-08-10 18.75 18.85 18.30 18.30 0.0M
2023-08-09 18.00 19.62 17.50 19.10 0.1M
2023-08-08 17.00 18.29 17.00 18.25 0.0M
2023-08-07 17.01 17.01 17.01 17.01 0.0M
2023-08-04 17.24 17.75 17.01 17.75 0.1M
2023-08-03 16.02 16.75 16.02 16.51 0.0M
2023-08-02 16.85 16.85 16.85 16.85 0.0M
2023-08-01 16.90 17.80 16.90 17.80 0.0M
2023-07-31 15.15 16.66 15.15 16.66 0.1M
2023-07-27 15.46 15.50 15.46 15.50 0.0M
2023-07-26 15.48 15.99 15.48 15.60 0.0M
2023-07-25 14.30 15.25 14.30 15.25 0.1M
2023-07-24 15.00 15.20 14.85 15.00 0.1M
2023-07-20 14.10 14.85 14.01 14.85 0.0M
2023-07-18 13.82 13.82 13.81 13.81 0.0M
2023-07-17 13.80 13.80 13.80 13.80 0.0M
2023-07-13 14.50 14.50 14.50 14.50 0.0M
2023-07-12 14.25 14.95 14.25 14.75 0.0M
2023-07-11 13.75 14.44 13.74 14.44 0.0M
2023-07-10 14.01 14.85 14.01 14.85 0.0M
2023-07-07 14.01 14.01 14.01 14.01 0.0M
2023-07-06 14.05 14.05 14.04 14.04 0.0M
2023-07-05 15.00 15.00 15.00 15.00 0.0M
2023-07-04 14.06 14.20 14.06 14.20 0.0M
2023-07-03 13.99 14.82 13.99 14.82 0.0M
2023-06-27 13.20 13.93 13.20 13.87 0.0M
2023-06-26 12.75 12.99 12.75 12.99 0.0M
2023-06-23 12.04 12.25 11.80 11.80 0.0M
2023-06-21 12.25 12.90 12.25 12.90 0.0M
2023-06-19 12.75 12.75 12.51 12.51 0.0M
2023-06-16 13.40 13.40 12.75 12.75 0.0M
2023-06-15 13.30 13.30 13.25 13.25 0.0M
2023-06-14 13.51 13.51 13.25 13.30 0.0M
2023-06-13 13.75 13.75 13.51 13.51 0.0M
2023-06-09 13.80 13.80 13.76 13.76 0.0M
2023-06-08 14.10 14.10 13.90 13.90 0.0M
2023-06-07 14.10 15.19 13.91 13.91 0.1M
2023-06-05 14.19 14.19 14.19 14.19 0.0M
2023-05-31 14.00 14.00 14.00 14.00 0.0M
2023-05-30 14.00 14.02 14.00 14.02 0.0M
2023-05-26 14.00 14.02 14.00 14.02 0.0M
2023-05-25 14.26 14.26 14.01 14.01 0.0M
2023-05-17 14.65 14.65 14.65 14.65 0.0M
2023-05-16 14.65 14.65 14.65 14.65 0.0M
2023-05-15 14.65 14.65 14.65 14.65 0.0M
2023-05-11 14.50 14.50 14.50 14.50 0.0M
2023-05-08 14.40 14.40 14.40 14.40 0.0M
2023-05-05 15.00 15.10 15.00 15.10 0.0M
2023-05-04 14.70 15.00 14.70 14.99 0.0M
2023-05-03 14.61 15.00 14.25 15.00 0.1M
2023-05-02 15.08 15.08 14.70 14.70 0.0M
2023-04-28 15.05 15.60 14.80 14.80 0.2M
2023-04-27 15.56 16.00 15.56 16.00 0.0M
2023-04-20 16.25 16.25 16.00 16.00 0.0M
2023-04-18 16.25 16.25 16.25 16.25 0.0M
2023-04-17 16.70 16.70 16.36 16.50 0.0M
2023-04-13 16.36 16.36 16.36 16.36 0.0M
2023-04-12 16.89 17.00 16.50 16.99 0.0M
2023-04-11 16.72 16.72 16.70 16.70 0.0M
2023-04-10 16.94 17.57 16.94 17.49 0.1M
2023-04-07 17.51 17.51 16.71 16.71 0.1M
2023-04-06 18.75 18.75 18.06 18.06 0.0M
2023-04-05 19.52 21.10 19.52 19.52 0.0M
2023-03-31 21.10 21.10 21.10 21.10 0.0M
2023-03-24 19.00 19.80 19.00 19.80 0.0M
2023-03-21 16.53 18.43 16.53 18.43 0.0M
2023-03-20 17.15 17.15 17.15 17.15 0.0M
2023-03-02 18.09 18.09 18.09 18.09 0.0M
2023-03-01 16.28 18.27 16.28 18.27 0.0M
2023-02-28 16.75 17.00 16.55 17.00 0.0M
2023-02-24 17.52 17.52 17.50 17.50 0.0M
2023-02-21 18.75 18.81 18.02 18.02 0.1M
2023-02-20 17.51 17.51 17.50 17.50 0.0M
2023-02-17 18.00 18.00 17.26 17.26 0.0M
2023-02-16 18.41 18.41 18.41 18.41 0.0M
2023-02-15 18.05 18.99 18.05 18.99 0.0M
2023-02-10 18.51 20.00 18.51 19.00 0.0M
2023-02-09 19.95 19.95 19.95 19.95 0.0M
2023-02-08 20.25 20.42 20.25 20.42 0.0M
2023-02-07 19.00 19.00 19.00 19.00 0.0M
2023-01-31 20.00 20.00 20.00 20.00 0.0M
2023-01-30 20.00 20.00 20.00 20.00 0.0M
2023-01-27 20.25 20.25 20.00 20.00 0.0M
2023-01-26 18.60 18.90 18.60 18.90 0.0M
2023-01-20 19.99 19.99 19.99 19.99 0.0M
2023-01-19 18.75 18.82 18.75 18.82 0.1M
2023-01-18 17.51 17.51 17.51 17.51 0.0M
2023-01-12 18.01 18.01 18.01 18.01 0.0M
2023-01-10 18.50 18.50 18.50 18.50 0.0M
2023-01-03 18.50 19.68 18.50 18.81 0.0M
2023-01-02 18.31 18.31 18.31 18.31 0.0M