Adamjee Life Assurance Co Ltd

ADAM
🏛️ 巴基斯坦 →
36.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.00 37.55 35.80 36.02 0.0M
2025-09-25 36.00 36.80 36.00 36.00 0.0M
2025-09-24 36.49 37.30 35.40 36.02 0.0M
2025-09-23 37.65 37.65 36.00 37.34 0.0M
2025-09-22 36.25 36.25 35.90 35.93 0.0M
2025-09-19 38.00 38.00 34.68 35.43 0.0M
2025-09-18 34.35 37.75 34.12 36.81 0.0M
2025-09-17 34.40 34.40 34.39 34.39 0.0M
2025-09-16 34.00 34.89 33.26 34.20 0.0M
2025-09-15 34.49 34.49 33.25 33.32 0.0M
2025-09-12 34.00 34.95 33.11 34.55 0.0M
2025-09-11 33.99 34.00 33.99 34.00 0.0M
2025-09-10 34.00 34.00 34.00 34.00 0.0M
2025-09-09 34.16 34.50 34.16 34.45 0.0M
2025-09-08 34.24 34.95 34.03 34.16 0.0M
2025-09-05 35.06 35.74 34.00 34.13 0.1M
2025-09-04 36.00 36.00 35.06 35.52 0.0M
2025-09-03 35.05 36.00 35.01 35.99 0.0M
2025-09-02 35.00 36.00 35.00 35.99 0.0M
2025-09-01 34.01 35.79 33.30 34.76 0.1M
2025-08-29 35.02 36.39 32.27 36.29 0.0M
2025-08-28 36.65 36.65 34.12 35.60 0.1M
2025-08-27 36.00 36.99 35.53 36.00 0.1M
2025-08-26 36.52 36.52 35.16 36.00 0.1M
2025-08-25 34.85 35.99 34.41 35.91 0.2M
2025-08-22 36.00 36.00 34.35 34.67 0.0M
2025-08-21 36.00 36.00 34.54 34.60 0.0M
2025-08-20 35.99 36.30 34.50 36.10 0.1M
2025-08-19 35.90 36.40 34.25 36.00 0.0M
2025-08-18 35.00 36.00 34.14 35.50 0.0M
2025-08-15 34.60 35.49 34.06 34.85 0.0M
2025-08-13 35.50 35.94 33.80 35.50 0.0M
2025-08-12 34.50 36.44 34.50 35.65 0.0M
2025-08-11 34.80 35.10 33.47 35.00 0.0M
2025-08-08 33.81 34.89 33.07 34.00 0.0M
2025-08-07 34.00 35.00 33.52 34.00 0.0M
2025-08-06 33.10 34.24 33.00 33.90 0.0M
2025-08-05 34.07 34.50 32.11 33.26 0.0M
2025-08-04 32.90 35.20 32.50 34.07 0.2M
2025-08-01 32.75 33.60 31.51 32.00 0.1M
2025-07-31 33.49 33.49 31.49 32.94 0.0M
2025-07-30 31.50 31.88 30.61 31.00 0.0M
2025-07-29 31.51 32.95 31.50 31.63 0.0M
2025-07-28 33.40 33.40 31.77 32.00 0.0M
2025-07-25 31.02 32.50 31.01 32.11 0.0M
2025-07-24 31.50 32.88 31.50 31.52 0.0M
2025-07-23 32.31 32.83 31.62 32.00 0.0M
2025-07-22 32.98 33.90 31.92 32.00 0.0M
2025-07-21 31.15 33.00 31.15 32.38 0.0M
2025-07-18 31.99 35.20 31.04 32.73 0.0M
2025-07-17 31.00 32.86 31.00 32.00 0.1M
2025-07-16 30.99 31.49 30.40 30.41 0.0M
2025-07-15 31.80 31.80 30.05 30.30 0.0M
2025-07-14 29.75 31.39 29.75 31.33 0.0M
2025-07-11 30.51 31.50 30.05 30.50 0.0M
2025-07-10 29.98 31.90 29.06 29.98 0.1M
2025-07-09 30.45 30.45 29.08 29.52 0.0M
2025-07-08 30.00 30.00 29.14 29.58 0.1M
2025-07-07 32.38 32.38 30.00 30.29 0.1M
2025-07-04 29.31 32.24 28.58 31.40 0.2M
2025-07-03 30.36 31.43 28.72 29.31 0.2M
2025-07-02 26.48 29.51 26.48 29.50 1.4M
2025-07-01 26.52 28.11 26.20 26.83 0.5M
2025-06-30 25.24 26.68 25.24 26.58 0.2M
2025-06-27 25.24 26.19 25.24 25.71 0.0M
2025-06-26 25.71 26.18 25.25 25.71 0.0M
2025-06-25 28.38 28.38 24.92 25.72 0.1M
2025-06-24 25.67 26.38 24.30 26.38 0.1M
2025-06-23 25.18 25.18 23.81 23.98 0.1M
2025-06-20 25.38 25.38 24.00 24.76 0.0M
2025-06-19 26.66 26.66 24.05 25.69 0.0M
2025-06-18 27.04 27.04 25.24 25.26 0.1M
2025-06-17 25.24 26.37 24.29 26.25 0.4M
2025-06-16 21.95 25.14 21.95 25.07 0.0M
2025-06-13 24.09 25.51 23.83 24.31 0.0M
2025-06-12 25.25 27.13 25.25 25.81 0.0M
2025-06-11 25.24 27.14 24.90 26.19 0.1M
2025-06-10 25.24 26.14 25.24 25.74 0.0M
2025-06-05 25.24 26.19 24.11 25.72 0.1M
2025-06-04 24.75 25.13 23.93 24.65 0.0M
2025-06-03 24.75 24.75 23.91 24.48 0.0M
2025-06-02 25.70 25.70 23.98 24.75 0.0M
2025-05-30 23.11 25.33 22.90 24.50 0.1M
2025-05-29 23.86 24.56 23.81 24.19 0.0M
2025-05-27 24.75 24.75 23.11 23.81 0.0M
2025-05-26 25.11 25.51 23.82 24.04 0.1M
2025-05-23 22.86 25.57 22.86 25.11 0.1M
2025-05-22 24.19 24.19 23.01 23.72 0.0M
2025-05-21 22.38 23.91 22.14 23.87 0.0M
2025-05-20 23.57 23.81 22.86 22.93 0.0M
2025-05-19 22.96 24.73 22.96 23.81 0.0M
2025-05-16 23.14 24.75 23.14 23.95 0.1M
2025-05-15 22.95 23.33 22.76 22.86 0.1M
2025-05-14 22.38 23.24 22.38 23.24 0.0M
2025-05-13 22.38 22.86 21.43 22.85 0.0M
2025-05-12 20.76 21.43 20.76 21.43 0.1M
2025-05-09 19.52 19.52 19.05 19.48 0.0M
2025-05-08 21.81 21.86 19.02 19.02 0.2M
2025-05-07 23.00 23.32 21.05 21.13 0.1M
2025-05-06 24.30 24.75 23.07 23.38 0.0M
2025-05-05 24.29 25.04 23.91 24.31 0.0M
2025-05-02 24.74 24.77 23.91 24.68 0.0M
2025-04-30 26.67 26.67 24.02 24.03 0.1M
2025-04-29 26.91 26.91 26.21 26.69 0.0M
2025-04-28 28.19 28.19 25.72 27.12 0.0M
2025-04-25 26.30 27.42 26.30 27.19 0.0M
2025-04-24 29.88 29.89 28.16 28.28 0.0M
2025-04-23 30.00 30.48 29.00 29.41 0.0M
2025-04-22 30.49 30.74 28.80 30.00 0.0M
2025-04-21 30.99 31.00 30.40 30.46 0.0M
2025-04-18 31.75 32.89 30.50 31.61 0.2M
2025-04-17 32.50 32.50 31.10 31.66 0.5M
2025-04-16 32.30 32.85 31.97 32.00 0.1M
2025-04-15 32.50 33.45 31.52 31.83 0.2M
2025-04-14 33.00 33.15 31.62 32.93 0.6M
2025-04-11 32.11 33.20 31.50 32.09 0.3M
2025-04-10 32.20 33.50 32.00 33.12 0.2M
2025-04-09 32.17 32.50 30.55 32.34 0.2M
2025-04-08 30.00 31.94 30.00 31.79 0.3M
2025-04-07 28.00 30.27 28.00 29.76 0.6M
2025-04-04 25.99 28.60 25.99 28.43 0.4M
2025-04-03 26.00 26.00 25.60 26.00 0.1M
2025-03-27 26.10 26.48 25.70 25.97 0.0M
2025-03-26 25.90 26.93 25.52 26.17 0.6M
2025-03-25 23.48 25.73 23.02 25.61 0.6M
2025-03-24 23.40 23.50 22.49 23.39 0.1M
2025-03-21 23.49 24.00 23.20 23.62 0.1M
2025-03-20 23.50 23.99 23.05 23.29 0.2M
2025-03-19 23.51 24.00 23.46 23.50 0.7M
2025-03-18 23.59 24.95 23.45 23.50 0.3M
2025-03-17 23.49 23.50 23.49 23.50 0.1M
2025-03-14 23.49 23.50 23.16 23.49 0.0M
2025-03-13 23.50 23.50 23.00 23.50 0.2M
2025-03-12 24.29 24.29 23.01 23.50 0.1M
2025-03-11 24.04 24.27 23.67 24.00 0.1M
2025-03-10 24.30 24.80 23.75 24.04 0.1M
2025-03-07 24.40 24.50 23.91 24.01 0.0M
2025-03-06 24.20 24.75 23.60 24.14 0.1M
2025-03-05 24.99 25.48 23.90 23.95 0.1M
2025-03-04 23.00 25.26 23.00 24.55 0.1M
2025-03-03 24.00 24.40 23.00 23.19 0.2M
2025-02-28 24.99 25.20 23.90 24.00 0.1M
2025-02-27 26.49 26.89 23.61 24.64 1.0M
2025-02-26 29.00 29.00 26.10 26.10 1.0M
2025-02-25 29.49 29.49 28.85 29.00 0.9M
2025-02-24 29.50 29.60 28.70 28.91 0.0M
2025-02-21 28.80 29.96 28.50 29.50 0.0M
2025-02-20 31.00 31.00 28.30 28.94 0.3M
2025-02-19 32.50 32.50 30.61 31.03 0.4M
2025-02-18 31.70 33.30 30.50 32.19 1.2M
2025-02-17 28.75 30.27 28.32 30.27 0.6M
2025-02-14 28.70 28.70 26.08 27.52 0.0M
2025-02-13 27.85 29.00 27.37 28.98 0.0M
2025-02-12 27.40 27.99 27.40 27.41 0.0M
2025-02-11 28.50 28.50 27.16 27.55 0.0M
2025-02-10 28.50 28.50 27.80 28.50 0.0M
2025-02-07 30.97 30.98 29.99 30.00 0.0M
2025-02-06 27.61 30.66 27.57 29.73 0.0M
2025-02-04 28.10 28.11 28.00 28.02 0.0M
2025-02-03 28.00 28.50 28.00 28.15 0.0M
2025-01-31 28.50 29.84 28.40 28.50 0.1M
2025-01-30 28.50 28.50 28.50 28.50 0.0M
2025-01-29 29.00 29.00 28.50 28.85 0.0M
2025-01-28 28.82 29.95 27.15 29.42 0.0M
2025-01-27 28.58 29.99 28.58 29.97 0.0M
2025-01-24 29.13 29.99 29.13 29.95 0.0M
2025-01-23 30.00 30.00 29.13 29.50 0.0M
2025-01-22 29.10 30.00 29.02 29.98 0.1M
2025-01-21 29.90 30.00 29.04 29.99 0.0M
2025-01-20 29.89 29.97 28.81 29.95 0.0M
2025-01-17 28.82 31.83 28.82 29.66 0.0M
2025-01-16 29.98 30.05 29.01 29.23 0.0M
2025-01-15 29.02 29.96 29.02 29.32 0.0M
2025-01-14 28.86 30.25 28.86 29.98 0.1M
2025-01-13 29.88 29.88 28.54 29.50 0.0M
2025-01-10 29.06 29.88 28.53 29.88 0.0M
2025-01-09 29.58 30.73 29.51 29.51 0.2M
2025-01-08 31.00 31.00 30.03 30.40 0.2M
2025-01-07 30.99 31.50 30.50 30.54 0.0M
2025-01-06 30.53 31.50 30.50 31.00 0.0M
2025-01-03 31.00 33.89 30.03 31.97 0.0M
2025-01-02 30.53 31.69 30.53 31.00 0.0M
2025-01-01 31.00 31.75 30.51 31.72 0.0M