SUPER
WAITLIST
  1. Home
  2. Stocks
  3. ALIFE
  4. History

ALIFE · INSURANCE

ALIFE share price history Adamjee Life Assurance Company Limited

Adamjee Life Assurance Company Limited (ALIFE) has 1,019 daily sessions on file, from 4 Mar 2022 to 13 Nov 2026. The last close was Rs 29.61. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
4 Mar 2022close Rs 24.67
Last session
13 Nov 2026close Rs 29.61
Sessions on file
1,01957 months
Highest close
Rs 43.6419 Jan 2026
Lowest close
Rs 11.4223 Jun 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

ALIFE month-end close

122130392026-112022-032024-07ALIFE month-end close
Mar 2022 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202629.6130.0529.6119,1239
Oct 202629.5030.5028.4045,09322
Sep 202630.4532.7830.21165,84622
Aug 202632.6735.2731.60446,63119
Jul 202632.2233.4731.28218,57723
Jun 202633.8934.0031.6645,20120
May 202632.2735.5632.00158,80617
Apr 202637.6238.4034.99912,38922
Mar 202635.0038.1032.2869,67619
Feb 202636.1438.9832.98174,08019
Jan 202636.5243.6432.191,401,13122
Dec 202531.5036.3031.50215,87920
Nov 202533.0534.4932.9019,86316
Oct 202533.7536.0533.7588,64422
Sep 202536.0037.3433.32357,04522
Aug 202536.2936.2932.001,073,78320
Jul 202532.9432.9426.832,914,36523
Jun 202526.5826.5823.981,363,36019
May 202524.5025.1119.021,017,96820
Apr 202524.0331.5424.034,120,21720
Mar 202524.7324.9222.093,780,37319
Feb 202522.8630.6622.865,964,44719
Jan 202527.1430.2127.141,013,74923
Dec 202429.5032.8828.501,562,09021
Nov 202428.5730.4728.24314,78521
Oct 202429.9435.8529.711,106,47923
Sep 202430.6533.3329.7841,40915
Aug 202433.3336.1431.90389,11321
Jul 202434.7639.3133.851,960,67121
Jun 202433.5739.9033.57161,67117
May 202437.5637.5629.02161,41820
Apr 202428.4029.1726.38261,45017
Mar 202426.6426.6724.76283,50020
Feb 202424.0425.7022.44246,22519
Jan 202421.5225.5421.52988,57617
Dec 202323.7725.6220.95805,35018
Nov 202323.8127.4620.91489,30018
Oct 202319.4622.5716.36209,47518
Sep 202317.6821.4317.687,3505
Aug 202321.2021.2015.72290,85018
Jul 202315.7915.7913.14386,40017
Jun 202313.1313.5111.42128,62513
May 202313.3314.2913.33180,07514
Apr 202314.1018.5914.10488,77512
Mar 202320.1020.1016.3321,0006
Feb 202316.1919.4516.19243,07511
Jan 202319.0519.0516.68132,82511
Dec 202218.5620.0516.67316,57518
Nov 202217.9119.5417.91168,52512
Oct 202218.8718.9017.25254,62512
Sep 202218.3820.0018.38121,27515
Aug 202220.3323.2319.341,594,42518
Jul 202220.2921.8819.76240,97515
Jun 202221.7221.7219.322,040,67422
May 202219.9521.4318.972,060,09918
Apr 202220.4223.8116.182,758,87520
Mar 202218.6524.6718.655,324,02019

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202629.61-0.10%677
12 Nov 202629.64-1.36%701
11 Nov 202630.05+0.17%1,540
10 Nov 202630.00+0.20%11,125
6 Nov 202629.940.00%111
5 Nov 202629.94+0.60%1,967
4 Nov 202629.76-0.40%1,419
3 Nov 202629.880.00%259
2 Nov 202629.88+1.29%1,324
30 Oct 202629.50+1.03%602
29 Oct 202629.20-3.82%741
28 Oct 202630.36+0.30%6,210
27 Oct 202630.27+0.90%2,071
26 Oct 202630.000.00%79
23 Oct 202630.000.00%4
22 Oct 202630.000.00%3,118
21 Oct 202630.000.00%486
20 Oct 202630.000.00%642
19 Oct 202630.00+0.64%7,219
16 Oct 202629.810.00%41
15 Oct 202629.810.00%653
14 Oct 202629.81+4.96%7,668
13 Oct 202628.400.00%115
12 Oct 202628.40-3.86%1,001
9 Oct 202629.540.00%100
8 Oct 202629.54-3.08%2,816
7 Oct 202630.48+3.22%634
6 Oct 202629.53-1.34%3,758
5 Oct 202629.93-1.87%5,844
2 Oct 202630.50+0.16%1,290
1 Oct 202630.450.00%1
30 Sep 202630.450.00%151
29 Sep 202630.450.00%629
28 Sep 202630.450.00%469
25 Sep 202630.450.00%432
24 Sep 202630.45+0.79%2,194
23 Sep 202630.21-1.11%1,194
22 Sep 202630.550.00%4,964
21 Sep 202630.55-2.58%3,024
18 Sep 202631.36+3.53%4,425
17 Sep 202630.290.00%254
16 Sep 202630.29-2.29%742
15 Sep 202631.00+1.14%10,762
14 Sep 202630.650.00%501
11 Sep 202630.65-0.78%4,927
10 Sep 202630.89-1.84%8,936
9 Sep 202631.47-0.10%11,073
8 Sep 202631.50+0.41%5,033
7 Sep 202631.370.00%26
4 Sep 202631.37-1.97%13,567
3 Sep 202632.00-1.23%41,439
2 Sep 202632.40-1.16%44,869
1 Sep 202632.78+0.34%6,235
31 Aug 202632.67-1.33%49,168
28 Aug 202633.11+3.53%9,991
27 Aug 202631.98-1.84%10,202
25 Aug 202632.58+0.56%73,429
24 Aug 202632.40+2.53%17,948
21 Aug 202631.60-0.38%49,632
20 Aug 202631.72-6.68%77,971

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

ALIFE daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,019 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on ALIFE

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .