Adamjee Insurance Company Ltd (ADIN)

ADIN
🏛️ Pakistan →
72.26
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 72.99 72.99 72.99 72.99 0.0K
09:35 72.85 72.85 72.85 72.85 0.0K
09:40 72.99 72.99 72.85 72.85 2.4K
09:45 72.00 72.00 72.00 72.00 4.7K
09:50 71.77 71.77 71.77 71.77 0.1K
09:55 72.00 72.00 72.00 72.00 0.3K
10:05 72.50 72.50 72.50 72.50 0.0K
10:10 72.47 72.47 71.86 71.86 1.3K
10:15 71.86 71.86 71.86 71.86 0.7K
10:20 71.86 72.44 71.86 72.44 0.1K
10:25 72.00 72.00 72.00 72.00 0.1K
10:30 72.00 72.45 72.00 72.45 3.6K
10:40 72.49 72.49 72.49 72.49 0.7K
10:45 72.49 72.49 72.40 72.40 1.8K
10:55 72.00 72.00 72.00 72.00 3.0K
11:15 71.85 71.85 71.30 71.30 5.0K
11:20 71.31 72.15 71.31 72.15 1.5K
11:25 71.80 71.80 71.75 71.75 0.0K
11:30 71.75 71.98 71.75 71.98 2.4K
11:35 71.50 71.95 71.32 71.95 19.5K
11:50 71.89 71.89 71.89 71.89 0.0K
11:55 71.80 71.90 71.71 71.81 2.9K
12:00 71.80 71.89 71.80 71.89 1.0K
12:05 71.94 71.95 71.89 71.89 0.4K
12:10 72.00 72.00 72.00 72.00 5.0K
12:25 71.72 71.72 71.72 71.72 1.0K
12:55 71.99 71.99 71.99 71.99 1.0K
13:15 71.73 71.73 71.73 71.73 0.4K
13:30 71.97 71.97 71.97 71.97 0.5K
13:35 71.97 71.97 71.97 71.97 0.5K
13:50 71.97 71.97 71.97 71.97 0.1K
14:00 71.70 71.74 71.51 71.51 1.9K
14:05 71.50 71.90 71.50 71.90 6.1K
14:10 71.50 71.50 71.50 71.50 1.7K
14:15 71.50 71.50 71.50 71.50 10.0K
14:20 71.48 71.48 71.48 71.48 0.1K
14:25 71.48 71.48 71.48 71.48 0.1K
14:35 71.48 71.48 71.48 71.48 2.5K
14:40 71.50 71.50 71.50 71.50 2.5K
14:50 71.40 71.40 71.35 71.39 6.0K
14:55 71.39 71.39 71.39 71.39 0.0K
15:00 71.35 71.50 71.35 71.50 35.8K
15:05 71.50 71.50 71.30 71.30 8.4K
15:10 71.30 71.30 71.00 71.00 37.1K
15:15 71.49 71.49 71.49 71.49 0.0K
15:25 71.02 71.50 71.02 71.50 10.6K
16:25 71.26 71.26 71.26 71.26 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 71.97 75.60 71.70 72.26 1.7M
2025-09-25 71.75 72.25 71.02 71.90 0.2M
2025-09-24 71.01 72.00 71.01 71.75 0.2M
2025-09-23 71.94 71.94 70.70 71.03 0.3M
2025-09-22 72.99 72.99 71.00 71.26 0.2M
2025-09-19 73.00 73.50 71.13 72.25 0.2M
2025-09-18 71.51 72.65 71.04 72.31 0.6M
2025-09-17 71.00 72.10 70.70 71.37 0.7M
2025-09-16 70.50 72.00 70.25 70.73 1.0M
2025-09-15 70.16 71.00 70.00 70.50 0.2M
2025-09-12 71.00 71.45 69.56 70.16 0.4M
2025-09-11 73.00 73.45 69.52 70.67 0.8M
2025-09-10 73.75 74.80 72.18 72.63 0.6M
2025-09-09 73.50 76.50 73.01 73.34 1.1M
2025-09-08 74.85 76.50 72.56 73.85 2.6M
2025-09-05 69.27 76.18 69.27 75.32 6.5M
2025-09-04 68.50 69.51 68.50 69.25 0.2M
2025-09-03 68.68 69.85 68.25 68.69 0.3M
2025-09-02 70.00 70.25 68.11 68.68 0.5M
2025-09-01 69.34 71.45 69.05 69.49 2.1M
2025-08-29 70.58 70.88 69.07 69.48 0.6M
2025-08-28 71.50 72.01 69.50 71.07 0.8M
2025-08-27 72.50 73.40 71.00 71.14 0.6M
2025-08-26 72.55 72.90 71.50 72.17 1.5M
2025-08-25 73.00 74.00 72.26 72.71 0.4M
2025-08-22 73.81 74.55 73.01 73.55 0.5M
2025-08-21 73.80 76.40 71.80 73.81 5.0M
2025-08-20 68.50 72.80 68.50 72.08 8.9M
2025-08-19 68.50 69.85 68.00 68.95 0.2M
2025-08-18 68.94 68.94 67.75 68.65 0.2M
2025-08-15 70.00 70.00 67.51 68.16 0.2M
2025-08-13 71.25 71.75 68.70 69.13 0.5M
2025-08-12 72.00 72.50 70.50 70.68 0.2M
2025-08-11 71.00 71.60 70.25 71.41 0.1M
2025-08-08 71.99 72.49 70.05 70.44 0.2M
2025-08-07 72.51 73.75 71.01 71.50 0.5M
2025-08-06 70.11 74.90 68.61 72.96 2.1M
2025-08-05 67.90 70.00 67.05 69.25 0.8M
2025-08-04 67.50 69.75 66.90 67.30 0.6M
2025-08-01 68.00 68.00 66.90 67.46 0.2M
2025-07-31 68.28 69.60 67.10 67.50 0.2M
2025-07-30 69.99 70.45 67.10 68.34 0.2M
2025-07-29 70.25 71.80 69.40 69.51 1.0M
2025-07-28 69.60 71.90 68.30 70.11 1.0M
2025-07-25 69.50 70.90 68.30 68.65 0.4M
2025-07-24 71.40 71.55 69.72 70.00 0.7M
2025-07-23 70.94 72.75 69.25 71.31 1.1M
2025-07-22 69.00 72.50 68.01 69.25 1.1M
2025-07-21 68.49 69.38 67.08 68.68 0.6M
2025-07-18 72.99 72.99 68.00 68.54 1.7M
2025-07-17 66.26 73.30 65.99 73.18 9.7M
2025-07-16 66.30 67.40 65.60 66.64 0.4M
2025-07-15 67.35 69.19 65.65 66.31 2.2M
2025-07-14 67.00 67.51 62.52 66.97 3.2M
2025-07-11 66.50 69.90 65.52 66.11 3.0M
2025-07-10 59.00 66.02 59.00 66.02 5.5M
2025-07-09 60.00 60.90 59.00 60.02 1.0M
2025-07-08 60.50 61.50 59.50 60.02 0.9M
2025-07-07 62.19 62.19 59.77 60.21 1.4M
2025-07-04 59.05 63.13 57.50 62.60 7.5M
2025-07-03 52.11 57.39 52.11 57.39 6.8M
2025-07-02 52.59 53.48 51.50 52.17 0.9M
2025-07-01 50.97 53.50 50.75 52.59 2.4M
2025-06-30 49.84 50.30 49.39 50.01 1.2M
2025-06-27 48.90 49.39 47.58 49.20 0.7M
2025-06-26 48.48 48.98 47.52 48.35 0.6M
2025-06-25 47.35 48.40 47.10 48.30 0.4M
2025-06-24 47.01 47.80 46.85 47.33 0.8M
2025-06-23 47.88 47.88 45.95 46.00 0.3M
2025-06-20 47.90 48.35 47.11 47.50 0.3M
2025-06-19 48.49 49.00 46.81 47.01 0.5M
2025-06-18 47.75 48.90 47.55 47.96 0.4M
2025-06-17 47.90 48.50 46.08 47.85 0.4M
2025-06-16 47.50 47.50 46.10 46.88 0.5M
2025-06-13 48.45 48.45 46.50 46.91 0.3M
2025-06-12 47.45 50.00 47.45 47.67 2.7M
2025-06-11 48.59 48.59 47.00 47.48 0.8M
2025-06-10 48.88 48.88 47.20 47.50 0.1M
2025-06-05 47.65 48.20 46.62 47.51 0.2M
2025-06-04 47.00 48.25 46.52 47.41 0.7M
2025-06-03 46.24 47.49 46.24 47.20 0.3M
2025-06-02 46.51 47.19 46.13 46.70 0.6M
2025-05-30 46.05 46.87 46.05 46.50 0.2M
2025-05-29 46.86 48.00 46.04 46.42 0.9M
2025-05-27 47.00 47.10 45.81 46.04 0.3M
2025-05-26 46.99 47.11 46.01 46.82 0.3M
2025-05-23 46.07 48.00 46.07 47.01 1.6M
2025-05-22 47.41 47.75 46.02 47.30 1.3M
2025-05-21 46.00 47.80 45.90 46.99 1.3M
2025-05-20 46.20 46.50 45.05 46.32 0.2M
2025-05-19 45.20 46.20 45.20 45.50 0.1M
2025-05-16 45.99 45.99 45.16 45.32 0.1M
2025-05-15 46.89 46.89 45.56 46.05 0.4M
2025-05-14 47.50 47.50 46.00 46.49 0.1M
2025-05-13 48.00 48.00 46.30 47.01 0.1M
2025-05-12 47.43 47.43 45.50 47.43 2.1M
2025-05-09 40.77 43.60 40.30 43.12 0.2M
2025-05-08 46.00 46.00 40.50 40.77 0.8M
2025-05-07 42.50 47.10 42.50 45.00 1.6M
2025-05-06 48.00 48.48 45.61 45.96 0.9M
2025-05-05 44.76 48.25 43.95 47.85 2.9M
2025-05-02 41.89 44.70 41.00 44.60 2.5M
2025-04-30 42.94 42.99 39.98 40.64 1.8M
2025-04-29 41.25 44.00 41.00 43.23 1.7M
2025-04-28 40.00 41.28 40.00 41.00 1.3M
2025-04-25 40.49 40.50 39.70 40.00 0.9M
2025-04-24 40.38 40.75 40.00 40.03 0.4M
2025-04-23 42.00 42.44 40.98 41.39 1.1M
2025-04-22 41.35 42.50 41.35 42.24 0.2M
2025-04-21 42.30 42.50 41.50 41.72 1.4M
2025-04-18 43.76 43.76 42.20 42.24 0.3M
2025-04-17 44.02 44.89 43.76 44.29 0.4M
2025-04-16 45.00 45.39 41.32 43.79 2.0M
2025-04-15 44.82 45.50 44.51 44.85 0.3M
2025-04-14 45.12 45.34 44.02 44.97 0.2M
2025-04-11 46.00 46.00 44.02 44.42 1.6M
2025-04-10 45.40 47.49 45.40 46.01 1.2M
2025-04-09 45.01 45.40 44.01 45.01 1.6M
2025-04-08 45.40 45.48 44.60 45.01 2.4M
2025-04-07 46.00 46.49 43.01 44.91 1.7M
2025-04-04 46.80 47.07 45.80 46.00 0.3M
2025-04-03 46.95 46.95 45.50 46.23 0.2M
2025-03-27 47.50 47.50 46.10 46.59 0.0M
2025-03-26 47.02 47.75 46.01 46.85 0.0M
2025-03-25 47.38 47.38 46.51 46.58 0.1M
2025-03-24 47.70 47.70 46.60 46.83 0.0M
2025-03-21 47.25 47.50 46.68 47.00 0.4M
2025-03-20 47.00 47.50 46.50 46.64 0.7M
2025-03-19 48.85 48.85 46.50 46.69 0.3M
2025-03-18 48.89 48.89 47.40 47.47 0.1M
2025-03-17 48.56 48.90 48.03 48.33 0.1M
2025-03-14 47.90 48.80 47.90 48.56 0.2M
2025-03-13 47.50 48.11 47.02 47.89 0.2M
2025-03-12 47.98 47.98 47.00 47.37 0.5M
2025-03-11 47.12 47.74 47.00 47.55 0.1M
2025-03-10 47.14 48.07 46.50 47.56 0.8M
2025-03-07 47.89 48.00 46.90 47.13 0.4M
2025-03-06 46.50 47.00 46.05 46.98 0.1M
2025-03-05 47.90 47.90 46.00 46.51 0.3M
2025-03-04 48.50 48.50 45.00 46.75 2.0M
2025-03-03 49.49 49.74 48.25 48.73 0.1M
2025-02-28 49.74 49.75 48.25 48.47 0.2M
2025-02-27 48.51 49.90 48.51 49.44 0.5M
2025-02-26 51.40 51.40 48.80 49.02 0.7M
2025-02-25 51.50 52.20 50.77 51.00 0.7M
2025-02-24 52.40 52.40 50.25 50.94 0.3M
2025-02-21 52.45 52.45 51.50 51.58 0.1M
2025-02-20 52.45 52.90 51.50 52.39 0.7M
2025-02-19 52.00 52.60 51.70 52.01 1.7M
2025-02-18 51.01 52.00 50.80 51.70 0.5M
2025-02-17 50.56 51.66 50.05 51.32 0.2M
2025-02-14 51.99 52.00 50.37 50.51 0.4M
2025-02-13 52.41 53.50 51.11 51.51 2.3M
2025-02-12 51.51 52.27 51.15 52.08 2.4M
2025-02-11 50.90 52.52 50.57 51.50 1.9M
2025-02-10 50.15 51.40 50.15 50.56 0.3M
2025-02-07 49.47 52.00 49.02 51.20 2.8M
2025-02-06 50.99 51.00 48.71 49.30 0.8M
2025-02-04 47.50 51.25 47.00 50.54 3.5M
2025-02-03 48.88 48.88 46.10 47.07 1.5M
2025-01-31 47.53 49.29 47.53 48.10 0.5M
2025-01-30 48.35 48.44 47.27 48.04 0.2M
2025-01-29 48.00 48.43 47.02 47.61 0.2M
2025-01-28 48.30 48.80 47.12 47.92 3.6M
2025-01-27 50.05 50.05 48.00 48.28 1.2M
2025-01-24 50.49 50.70 49.75 49.84 0.5M
2025-01-23 50.74 50.75 49.75 50.51 1.6M
2025-01-22 50.47 50.80 49.75 50.27 1.7M
2025-01-21 50.42 51.80 50.10 50.32 1.3M
2025-01-20 51.17 51.49 50.40 50.73 1.0M
2025-01-17 50.70 51.85 50.00 51.17 0.9M
2025-01-16 51.44 52.40 50.20 51.11 1.8M
2025-01-15 51.69 52.32 50.15 50.59 1.9M
2025-01-14 51.00 53.49 51.00 51.63 8.0M
2025-01-13 49.00 51.40 49.00 50.94 3.2M
2025-01-10 49.29 50.00 47.02 48.97 2.1M
2025-01-09 51.20 51.99 48.75 49.31 2.8M
2025-01-08 51.38 54.50 50.66 51.23 9.2M
2025-01-07 52.99 53.50 50.65 51.52 8.9M
2025-01-06 47.99 52.35 46.50 52.35 14.6M
2025-01-03 48.94 49.00 47.25 47.40 4.9M
2025-01-02 49.94 50.65 48.40 48.60 13.4M
2025-01-01 49.99 51.50 49.15 49.52 3.6M