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
2024-12-31 30.42 32.09 30.26 31.90 0.0M
2024-12-30 30.04 31.97 30.04 31.85 0.0M
2024-12-27 30.02 31.35 28.09 31.35 0.0M
2024-12-26 31.01 31.70 30.00 30.10 0.0M
2024-12-24 31.01 32.23 31.01 32.00 0.0M
2024-12-23 30.61 31.99 30.05 31.90 0.0M
2024-12-20 30.52 31.89 30.52 31.83 0.0M
2024-12-19 30.50 32.94 30.30 31.99 0.2M
2024-12-18 32.99 33.49 31.00 31.00 0.1M
2024-12-17 34.39 34.39 32.05 32.20 0.0M
2024-12-16 33.00 34.48 33.00 34.40 0.0M
2024-12-13 32.90 34.99 31.05 34.95 0.1M
2024-12-12 33.00 33.90 32.06 33.90 0.1M
2024-12-11 32.99 32.99 31.05 32.91 0.4M
2024-12-10 33.03 33.49 31.56 31.56 0.0M
2024-12-09 33.88 33.88 32.49 33.25 0.0M
2024-12-06 31.02 33.39 30.57 32.50 0.1M
2024-12-05 30.02 31.40 30.00 31.40 0.2M
2024-12-04 30.02 32.07 30.00 30.05 0.1M
2024-12-03 30.00 30.29 29.76 30.00 0.1M
2024-12-02 30.00 30.97 29.71 29.91 0.0M
2024-11-29 29.53 30.97 29.53 30.00 0.0M
2024-11-28 29.63 30.87 29.63 29.68 0.0M
2024-11-27 28.33 30.00 28.33 30.00 0.0M
2024-11-26 30.38 30.38 28.26 28.26 0.0M
2024-11-25 30.18 30.98 30.01 30.95 0.0M
2024-11-22 30.51 30.99 28.19 30.30 0.0M
2024-11-21 30.99 30.99 30.31 30.97 0.0M
2024-11-20 30.50 31.47 30.50 30.99 0.0M
2024-11-19 30.32 31.44 30.10 30.10 0.1M
2024-11-18 31.75 31.95 30.27 30.27 0.0M
2024-11-15 31.01 31.01 31.00 31.01 0.0M
2024-11-14 31.56 31.56 30.65 30.71 0.0M
2024-11-13 33.80 33.80 30.58 31.00 0.0M
2024-11-12 31.30 31.85 30.52 31.69 0.0M
2024-11-11 31.50 31.90 31.50 31.90 0.0M
2024-11-08 31.50 32.74 31.25 31.30 0.1M
2024-11-07 31.00 31.51 31.00 31.00 0.0M
2024-11-06 31.02 31.97 30.51 30.51 0.0M
2024-11-05 31.15 31.25 30.10 31.25 0.0M
2024-11-04 31.99 31.99 31.99 31.99 0.0M
2024-11-01 31.22 32.47 31.22 31.99 0.0M
2024-10-31 31.99 31.99 31.13 31.13 0.0M
2024-10-30 32.24 32.47 31.20 31.27 0.0M
2024-10-29 32.47 32.47 31.53 32.00 0.0M
2024-10-28 32.00 32.47 31.06 32.47 0.0M
2024-10-25 31.91 32.49 30.62 32.00 0.0M
2024-10-24 32.02 32.74 32.00 32.00 0.3M
2024-10-23 32.00 32.44 31.56 31.65 0.1M
2024-10-22 32.00 32.00 30.60 32.00 0.3M
2024-10-21 33.60 33.97 31.80 32.00 0.2M
2024-10-18 32.99 33.44 29.62 32.80 0.0M
2024-10-17 36.90 37.25 32.75 32.75 0.0M
2024-10-16 34.00 35.99 34.00 34.07 0.0M
2024-10-15 34.02 36.78 34.02 34.02 0.0M
2024-10-14 34.00 37.69 33.86 35.00 0.0M
2024-10-11 32.59 36.78 32.51 32.51 0.0M
2024-10-10 33.00 35.62 31.71 35.62 0.0M
2024-10-09 32.13 35.97 32.13 35.00 0.0M
2024-10-08 33.79 38.84 33.71 34.01 0.0M
2024-10-07 34.22 37.09 34.20 34.20 0.0M
2024-10-04 33.80 35.99 33.31 33.35 0.0M
2024-10-03 38.60 38.60 33.36 36.99 0.0M
2024-10-02 32.16 36.44 32.16 35.80 0.0M
2024-10-01 33.10 35.35 33.10 35.35 0.0M
2024-09-30 30.82 33.49 30.82 31.10 0.0M
2024-09-27 30.02 34.95 30.02 30.50 0.0M
2024-09-26 31.50 31.99 28.46 31.00 0.0M
2024-09-25 31.15 31.99 30.51 31.98 0.0M
2024-09-24 30.00 32.59 30.00 32.59 0.0M
2024-09-23 31.63 34.65 31.63 33.19 0.0M
2024-09-20 31.33 34.99 31.00 33.00 0.0M
2024-09-19 30.33 33.72 30.33 33.10 0.0M
2024-09-18 30.04 35.20 30.04 35.20 0.0M
2024-09-12 31.50 32.00 31.50 32.00 0.0M
2024-09-09 30.01 32.90 30.01 32.90 0.0M
2024-09-05 32.99 32.99 32.99 32.99 0.0M
2024-09-04 32.00 32.00 32.00 32.00 0.0M
2024-09-03 34.99 34.99 34.00 34.00 0.0M
2024-09-02 35.39 35.39 35.39 35.39 0.0M
2024-08-30 35.00 35.00 34.90 35.00 0.0M
2024-08-29 34.99 34.99 34.99 34.99 0.0M
2024-08-28 31.62 34.99 31.62 34.99 0.0M
2024-08-27 35.00 35.00 33.51 33.51 0.0M
2024-08-26 33.51 33.51 33.50 33.50 0.0M
2024-08-23 34.80 35.90 34.80 35.00 0.0M
2024-08-22 34.70 34.98 33.06 34.98 0.0M
2024-08-21 33.00 34.59 32.27 33.00 0.0M
2024-08-20 34.75 34.75 31.22 33.00 0.0M
2024-08-19 34.73 34.73 33.50 33.56 0.0M
2024-08-16 33.51 35.75 33.06 33.11 0.0M
2024-08-15 35.00 35.00 33.02 34.73 0.0M
2024-08-13 37.00 37.00 33.05 35.35 0.0M
2024-08-12 36.50 36.90 34.56 35.64 0.0M
2024-08-09 36.43 39.88 36.43 37.00 0.0M
2024-08-08 35.23 38.37 35.23 38.00 0.0M
2024-08-07 36.80 38.00 35.52 35.60 0.1M
2024-08-06 34.26 36.92 34.26 35.84 0.1M
2024-08-05 38.00 38.89 34.50 35.84 0.1M
2024-08-02 35.13 37.38 34.51 35.30 0.0M
2024-08-01 37.86 37.86 35.35 36.64 0.0M
2024-07-31 36.50 38.32 35.54 36.50 0.2M
2024-07-30 34.19 36.86 34.19 35.80 0.2M
2024-07-29 33.27 37.90 33.27 36.00 0.2M
2024-07-26 37.43 37.43 33.05 36.40 0.0M
2024-07-25 36.34 39.49 35.54 35.54 0.0M
2024-07-24 37.00 39.80 35.41 39.49 0.0M
2024-07-23 39.35 39.35 36.36 37.04 0.0M
2024-07-22 39.01 40.38 37.15 37.99 0.0M
2024-07-19 39.00 41.37 38.50 38.50 0.0M
2024-07-18 40.00 40.99 38.36 40.88 0.0M
2024-07-15 40.50 40.98 38.00 40.00 0.0M
2024-07-12 38.00 40.50 36.07 37.10 0.0M
2024-07-11 40.95 40.95 37.30 39.25 0.0M
2024-07-10 38.49 40.42 35.01 38.00 0.0M
2024-07-09 34.55 37.70 34.55 37.00 0.0M
2024-07-08 34.35 39.75 34.35 36.24 0.0M
2024-07-05 35.10 37.99 35.02 36.02 0.1M
2024-07-04 36.00 37.99 35.23 36.03 0.1M
2024-07-03 34.02 37.75 34.02 36.36 0.2M
2024-07-02 37.00 38.80 35.52 36.63 0.3M
2024-07-01 35.35 38.42 32.25 36.92 0.3M
2024-06-28 35.30 37.47 35.25 35.25 0.0M
2024-06-27 33.15 37.80 33.15 34.66 0.0M
2024-06-26 34.82 36.44 34.80 36.00 0.0M
2024-06-25 35.26 36.70 34.50 36.70 0.0M
2024-06-24 39.00 39.00 34.80 37.88 0.0M
2024-06-21 36.27 39.49 36.00 39.49 0.0M
2024-06-20 39.51 39.74 37.84 37.84 0.0M
2024-06-14 42.00 42.50 38.10 42.42 0.0M
2024-06-13 43.00 43.00 41.00 42.00 0.0M
2024-06-12 44.50 44.50 40.00 42.00 0.0M
2024-06-11 40.12 41.40 40.12 41.40 0.0M
2024-06-10 40.11 40.40 40.11 40.40 0.0M
2024-06-07 39.00 40.50 39.00 40.50 0.0M
2024-06-06 37.50 37.50 37.50 37.50 0.0M
2024-06-05 37.01 37.01 37.01 37.01 0.0M
2024-06-04 38.50 38.50 38.00 38.00 0.0M
2024-06-03 37.06 41.00 37.06 41.00 0.0M
2024-05-31 37.01 39.99 37.01 39.99 0.0M
2024-05-29 35.01 39.99 35.01 39.99 0.0M
2024-05-27 37.11 37.11 37.11 37.11 0.0M
2024-05-24 36.47 37.63 36.05 36.05 0.0M
2024-05-23 35.00 35.00 35.00 35.00 0.0M
2024-05-22 35.00 35.00 33.00 35.00 0.0M
2024-05-21 32.00 34.72 32.00 34.72 0.0M
2024-05-20 30.34 32.30 30.34 32.30 0.0M
2024-05-17 31.50 31.50 31.50 31.50 0.0M
2024-05-16 30.00 32.50 30.00 32.50 0.0M
2024-05-15 30.10 31.50 30.10 31.00 0.0M
2024-05-14 31.01 32.00 30.62 31.00 0.0M
2024-05-13 33.00 33.00 32.50 33.00 0.0M
2024-05-10 32.00 32.99 31.50 32.99 0.0M
2024-05-09 32.10 32.99 32.10 32.99 0.0M
2024-05-08 30.99 31.99 30.99 31.99 0.0M
2024-05-07 30.00 31.95 30.00 31.95 0.0M
2024-05-06 29.90 31.00 29.90 31.00 0.0M
2024-05-03 30.00 31.00 30.00 31.00 0.0M
2024-05-02 29.00 32.06 28.51 29.50 0.0M
2024-04-30 29.39 30.00 28.79 30.00 0.0M
2024-04-29 26.37 30.64 26.37 30.63 0.1M
2024-04-26 28.49 28.50 28.49 28.50 0.0M
2024-04-25 27.51 28.00 27.51 28.00 0.0M
2024-04-24 28.50 28.50 28.50 28.50 0.0M
2024-04-22 28.50 28.50 28.50 28.50 0.0M
2024-04-19 27.99 30.08 27.99 29.00 0.0M
2024-04-18 27.06 27.98 27.06 27.98 0.0M
2024-04-17 27.75 28.00 27.75 28.00 0.0M
2024-04-16 28.06 28.06 28.00 28.00 0.0M
2024-04-15 26.51 30.10 26.51 28.03 0.0M
2024-04-09 28.00 28.00 27.21 28.00 0.0M
2024-04-08 27.11 28.00 27.11 28.00 0.0M
2024-04-04 28.00 28.00 27.11 27.11 0.0M
2024-04-03 27.99 27.99 27.99 27.99 0.0M
2024-04-02 27.09 28.00 27.09 28.00 0.0M
2024-04-01 27.99 27.99 27.99 27.99 0.0M
2024-03-29 27.01 27.98 27.01 27.98 0.0M
2024-03-28 27.99 28.00 27.99 28.00 0.0M
2024-03-27 27.99 28.00 27.99 28.00 0.0M
2024-03-26 27.99 27.99 27.99 27.99 0.0M
2024-03-22 26.51 28.00 26.50 28.00 0.0M
2024-03-21 26.16 28.00 26.16 28.00 0.0M
2024-03-20 27.00 27.00 27.00 27.00 0.0M
2024-03-19 26.03 27.00 26.03 27.00 0.0M
2024-03-18 26.51 26.99 26.50 26.99 0.0M
2024-03-15 27.00 27.00 27.00 27.00 0.0M
2024-03-14 27.00 27.00 27.00 27.00 0.0M
2024-03-13 26.01 27.45 26.00 27.45 0.0M
2024-03-12 27.00 27.00 27.00 27.00 0.0M
2024-03-11 27.49 28.00 27.00 28.00 0.0M
2024-03-07 27.01 27.93 27.00 27.93 0.0M
2024-03-06 29.33 29.33 27.15 27.99 0.0M
2024-03-05 27.00 28.00 26.51 28.00 0.1M
2024-03-04 24.50 27.50 24.50 27.50 0.0M
2024-03-01 25.96 26.40 24.51 25.50 0.0M
2024-02-29 25.05 26.00 24.11 24.11 0.0M
2024-02-28 24.88 26.18 24.55 26.18 0.0M
2024-02-27 24.71 26.50 24.71 26.50 0.0M
2024-02-26 25.20 26.75 25.20 26.50 0.0M
2024-02-23 26.99 26.99 26.99 26.99 0.0M
2024-02-22 26.50 26.50 25.80 26.50 0.0M
2024-02-21 25.70 25.84 25.00 25.84 0.0M
2024-02-20 25.00 25.40 24.03 25.40 0.0M
2024-02-19 24.49 25.00 24.00 24.75 0.0M
2024-02-16 23.51 24.87 23.51 24.87 0.0M
2024-02-15 25.90 25.90 24.30 25.00 0.0M
2024-02-14 24.99 25.50 24.89 25.50 0.0M
2024-02-13 24.50 24.88 24.50 24.88 0.0M
2024-02-12 23.31 24.80 23.30 24.80 0.0M
2024-02-09 23.10 24.99 23.09 24.96 0.0M
2024-02-07 23.60 25.00 23.60 25.00 0.0M
2024-02-06 24.45 24.50 24.45 24.50 0.0M
2024-02-02 24.25 24.80 23.40 24.30 0.0M
2024-02-01 22.05 24.00 22.00 23.80 0.1M
2024-01-31 23.01 23.01 22.51 22.51 0.1M
2024-01-30 22.37 24.38 22.19 24.38 0.2M
2024-01-29 23.99 23.99 23.99 23.99 0.0M
2024-01-25 24.00 24.89 23.17 23.60 0.1M
2024-01-19 23.27 24.80 23.27 24.80 0.0M
2024-01-17 24.01 24.90 24.00 24.90 0.1M
2024-01-16 24.00 24.00 24.00 24.00 0.0M
2024-01-15 24.00 24.01 23.99 24.00 0.3M
2024-01-12 24.00 24.01 23.98 23.98 0.0M
2024-01-10 24.00 24.00 24.00 24.00 0.0M
2024-01-08 24.51 24.52 24.51 24.51 0.0M
2024-01-05 23.11 25.81 23.11 23.57 0.0M
2024-01-04 25.48 25.49 23.52 24.01 0.0M
2024-01-03 23.52 26.88 23.52 25.00 0.0M
2024-01-02 25.50 25.51 24.81 25.00 0.0M
2024-01-01 26.77 26.83 26.77 26.83 0.0M