Adamjee Insurance Company Ltd (ADIN)

ADIN
🏛️ パキスタン →
72.26
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 27.03 29.00 27.00 28.90 0.8M
2022-12-29 27.64 27.80 26.60 27.49 0.7M
2022-12-28 27.70 27.89 27.50 27.70 0.1M
2022-12-27 28.75 28.98 27.50 28.00 0.2M
2022-12-26 29.80 30.02 28.98 29.00 0.2M
2022-12-23 27.76 30.50 27.75 29.75 0.1M
2022-12-22 27.98 28.99 27.98 29.00 0.0M
2022-12-21 27.55 28.00 27.50 27.50 0.0M
2022-12-20 27.82 28.23 27.33 27.50 0.1M
2022-12-19 28.00 28.35 28.00 28.05 0.0M
2022-12-16 28.00 28.39 28.00 28.30 0.1M
2022-12-15 27.99 28.90 27.51 27.71 0.0M
2022-12-14 27.31 28.48 27.30 28.44 0.0M
2022-12-13 27.12 27.63 27.10 27.63 0.0M
2022-12-12 27.51 27.75 27.25 27.75 0.1M
2022-12-09 28.11 28.11 27.75 27.75 0.1M
2022-12-08 28.52 28.84 28.31 28.31 0.0M
2022-12-07 28.50 28.94 28.50 28.94 0.0M
2022-12-06 28.06 28.95 28.06 28.95 0.0M
2022-12-02 28.80 29.83 28.80 29.38 0.3M
2022-12-01 28.88 29.25 28.88 29.25 0.0M
2022-11-29 29.00 29.00 28.89 28.90 0.0M
2022-11-28 28.60 28.95 28.39 28.95 0.0M
2022-11-25 28.91 28.91 28.91 28.91 0.0M
2022-11-24 28.50 28.79 28.50 28.79 0.0M
2022-11-23 28.37 28.68 28.35 28.50 0.0M
2022-11-22 28.93 28.93 28.65 28.83 0.0M
2022-11-21 28.51 28.84 28.51 28.84 0.0M
2022-11-18 28.50 28.86 28.50 28.86 0.0M
2022-11-17 28.89 28.89 28.35 28.75 0.0M
2022-11-16 28.50 28.86 28.40 28.86 0.0M
2022-11-15 28.75 28.79 28.20 28.79 0.3M
2022-11-14 28.87 29.10 28.80 29.00 0.1M
2022-11-11 29.88 29.88 29.00 29.34 0.0M
2022-11-10 29.00 29.35 29.00 29.35 0.0M
2022-11-08 29.00 29.30 29.00 29.30 0.0M
2022-11-07 28.16 29.20 28.16 28.70 0.0M
2022-11-04 28.00 28.75 27.92 28.60 0.1M
2022-11-03 29.49 29.50 28.01 28.01 0.6M
2022-11-02 29.03 29.70 29.03 29.70 0.0M
2022-11-01 29.98 29.99 29.06 29.06 0.1M
2022-10-31 29.50 29.99 28.70 29.99 0.2M
2022-10-28 30.26 30.26 30.26 30.26 0.0M
2022-10-27 30.01 30.45 29.75 29.75 0.0M
2022-10-26 29.06 29.85 29.06 29.85 0.0M
2022-10-25 29.73 29.85 29.50 29.60 0.1M
2022-10-24 29.31 29.75 29.30 29.65 0.0M
2022-10-21 29.05 29.95 29.00 29.95 0.1M
2022-10-20 29.71 29.71 29.39 29.70 0.0M
2022-10-19 29.71 30.15 29.70 29.71 0.0M
2022-10-18 29.70 30.25 29.70 30.25 0.0M
2022-10-17 29.75 30.40 29.60 30.40 0.0M
2022-10-14 29.53 29.75 29.50 29.75 0.0M
2022-10-13 30.00 30.50 30.00 30.50 0.0M
2022-10-12 30.01 30.60 30.00 30.00 0.0M
2022-10-11 29.57 30.98 29.57 30.98 0.0M
2022-10-10 30.00 30.21 30.00 30.21 0.0M
2022-10-07 30.50 30.50 29.50 29.63 0.0M
2022-10-06 30.01 30.50 30.00 30.50 0.0M
2022-10-05 29.65 30.01 29.65 30.00 0.0M
2022-10-04 30.45 30.59 29.52 29.52 0.0M
2022-10-03 30.00 30.49 29.55 30.49 0.0M
2022-09-30 28.61 30.65 28.61 30.50 0.4M
2022-09-29 29.00 29.47 28.45 29.45 0.1M
2022-09-28 29.50 29.60 29.10 29.21 0.1M
2022-09-27 29.25 29.45 29.01 29.30 0.1M
2022-09-26 30.00 30.00 29.40 29.60 0.2M
2022-09-23 30.00 30.49 29.78 30.49 0.0M
2022-09-22 29.75 30.25 29.75 30.00 0.1M
2022-09-21 29.41 31.60 29.20 31.60 0.1M
2022-09-20 30.00 30.24 29.62 29.62 0.0M
2022-09-19 30.10 30.39 30.00 30.39 0.0M
2022-09-16 30.40 31.00 30.15 30.15 0.0M
2022-09-15 30.52 30.99 30.50 30.50 0.0M
2022-09-14 30.35 31.40 30.35 30.50 0.0M
2022-09-13 30.10 31.40 30.10 31.40 0.0M
2022-09-12 30.07 30.10 29.61 30.00 0.0M
2022-09-09 30.00 32.00 28.57 29.98 0.2M
2022-09-08 30.00 31.60 29.50 31.60 0.2M
2022-09-07 30.80 31.50 30.05 31.50 0.1M
2022-09-06 31.00 31.00 30.49 30.55 1.5M
2022-09-05 31.35 31.35 31.00 31.00 0.2M
2022-09-02 31.60 32.00 31.60 32.00 0.0M
2022-09-01 31.95 32.00 31.12 31.50 0.0M
2022-08-31 31.20 31.50 31.20 31.50 0.0M
2022-08-30 31.61 31.94 31.00 31.25 0.1M
2022-08-29 30.99 33.00 30.90 32.50 0.0M
2022-08-26 31.50 31.55 31.00 31.20 0.0M
2022-08-25 32.05 32.05 32.00 32.00 0.0M
2022-08-24 32.75 32.75 32.25 32.50 0.1M
2022-08-23 32.99 33.05 32.99 33.05 0.0M
2022-08-22 32.35 33.53 32.20 32.49 0.0M
2022-08-19 32.21 33.90 32.21 33.53 0.0M
2022-08-18 32.66 32.66 32.50 32.59 0.0M
2022-08-17 32.25 33.89 32.00 33.89 0.1M
2022-08-16 33.90 33.90 32.80 32.80 0.2M
2022-08-15 33.36 34.99 33.25 34.99 0.1M
2022-08-12 31.99 34.21 31.99 33.50 0.1M
2022-08-11 32.30 32.30 31.75 31.75 0.0M
2022-08-10 31.96 32.70 31.96 32.70 0.0M
2022-08-05 31.49 31.80 31.49 31.80 0.0M
2022-08-04 31.75 31.75 31.25 31.50 0.0M
2022-08-03 30.48 31.85 30.26 31.00 0.1M
2022-08-02 30.50 31.05 29.87 30.69 0.2M
2022-08-01 31.64 32.40 30.90 30.90 0.1M
2022-07-29 31.56 33.00 31.00 32.50 0.1M
2022-07-28 32.20 32.30 31.75 32.00 0.0M
2022-07-27 31.50 33.00 31.11 33.00 0.0M
2022-07-26 31.25 32.70 31.00 32.49 0.0M
2022-07-25 31.25 31.65 31.25 31.65 0.0M
2022-07-22 30.36 32.00 30.36 32.00 0.1M
2022-07-21 30.99 31.32 30.15 31.30 0.0M
2022-07-20 30.64 31.35 30.64 31.35 0.0M
2022-07-19 30.55 31.00 29.75 29.75 0.0M
2022-07-18 31.13 31.13 31.01 31.01 0.0M
2022-07-14 32.59 32.60 32.00 32.40 0.0M
2022-07-13 33.00 33.00 31.60 32.00 0.0M
2022-07-07 30.98 32.45 30.98 32.45 0.0M
2022-07-06 30.75 31.00 30.50 31.00 0.1M
2022-07-05 30.50 30.98 30.50 30.50 0.0M
2022-07-04 30.40 30.99 30.40 30.85 0.0M
2022-07-01 31.00 31.00 30.13 30.90 0.1M
2022-06-30 30.60 32.24 30.60 32.24 0.5M
2022-06-29 30.52 30.52 30.00 30.40 0.2M
2022-06-28 30.00 31.00 29.56 31.00 0.2M
2022-06-27 30.60 30.60 30.29 30.50 0.1M
2022-06-24 31.06 31.25 30.00 30.60 0.1M
2022-06-23 31.93 32.50 31.00 31.60 0.1M
2022-06-22 31.02 32.00 30.80 32.00 0.0M
2022-06-21 31.47 31.47 30.90 31.38 0.0M
2022-06-20 31.60 31.60 30.10 30.61 0.0M
2022-06-17 31.39 31.50 31.39 31.50 0.0M
2022-06-16 30.61 30.61 30.50 30.60 0.0M
2022-06-15 30.84 31.34 30.00 31.34 0.0M
2022-06-14 29.71 30.42 29.70 30.40 0.0M
2022-06-13 30.50 30.50 29.00 30.50 0.2M
2022-06-10 30.80 31.27 30.70 30.70 1.0M
2022-06-09 31.10 31.10 30.80 30.99 0.5M
2022-06-08 31.90 32.00 31.01 31.23 2.2M
2022-06-07 31.90 31.90 31.90 31.90 0.0M
2022-06-06 31.00 32.00 31.00 31.90 0.2M
2022-06-03 30.80 31.40 30.60 31.40 0.1M
2022-06-02 31.70 31.80 30.99 31.00 0.0M
2022-06-01 32.68 32.68 31.91 32.01 0.0M
2022-05-31 32.35 32.50 32.16 32.40 0.1M
2022-05-30 31.17 32.40 31.05 32.10 0.3M
2022-05-27 30.90 32.40 30.10 32.40 0.1M
2022-05-26 30.00 30.75 30.00 30.50 0.0M
2022-05-25 30.70 30.70 29.00 30.00 0.9M
2022-05-24 32.00 32.00 30.65 31.00 0.3M
2022-05-23 31.05 31.60 31.05 31.50 0.1M
2022-05-20 31.90 32.00 31.50 31.90 0.3M
2022-05-19 31.79 31.98 31.25 31.55 0.3M
2022-05-18 31.51 32.00 31.50 31.95 0.1M
2022-05-17 31.56 32.19 31.55 32.19 0.0M
2022-05-16 31.33 32.50 31.05 32.50 0.3M
2022-05-13 31.01 32.89 31.00 32.89 0.1M
2022-05-12 31.05 31.89 30.20 31.89 0.3M
2022-05-11 30.76 31.66 30.75 31.64 0.8M
2022-05-10 31.10 31.10 31.10 31.10 0.0M
2022-05-09 31.00 31.80 30.00 31.80 0.1M
2022-05-06 31.93 31.94 31.50 31.89 0.1M
2022-04-28 31.44 32.90 31.15 31.25 0.1M
2022-04-27 31.70 31.75 31.11 31.70 0.0M
2022-04-26 31.40 31.90 30.83 31.90 0.1M
2022-04-25 31.50 31.98 31.20 31.50 0.1M
2022-04-22 31.49 31.85 31.49 31.85 0.0M
2022-04-21 32.00 32.00 31.13 31.50 0.5M
2022-04-20 32.40 32.40 31.00 32.10 0.2M
2022-04-19 33.00 33.70 32.83 33.70 0.4M
2022-04-18 33.45 33.65 32.90 33.01 0.2M
2022-04-15 33.32 33.75 33.10 33.26 0.4M
2022-04-14 33.46 33.90 33.34 33.50 0.3M
2022-04-13 33.98 33.98 33.40 33.46 0.4M
2022-04-12 34.47 34.49 33.50 33.81 0.7M
2022-04-11 34.60 35.00 33.91 34.99 1.3M
2022-04-08 33.00 33.90 32.92 33.90 0.3M
2022-04-07 33.20 33.20 33.20 33.20 0.0M
2022-04-06 32.51 33.58 32.50 33.50 0.1M
2022-04-05 33.24 33.50 32.70 33.40 0.0M
2022-04-04 32.70 33.25 32.70 33.24 0.0M
2022-04-01 33.06 33.94 33.02 33.50 0.2M
2022-03-31 33.10 33.50 32.95 33.48 0.3M
2022-03-30 32.76 33.85 32.75 33.00 0.0M
2022-03-29 33.40 33.50 33.00 33.00 0.1M
2022-03-28 32.98 33.30 32.95 33.30 0.0M
2022-03-25 33.60 33.60 32.65 32.65 0.0M
2022-03-24 33.40 34.48 33.01 33.30 0.2M
2022-03-22 33.00 33.97 32.60 33.97 0.5M
2022-03-21 33.26 34.00 32.56 32.56 0.1M
2022-03-18 33.50 35.48 32.98 33.50 0.3M
2022-03-17 34.20 34.20 33.70 34.00 0.0M
2022-03-16 34.85 34.85 34.40 34.45 0.0M
2022-03-15 35.01 35.01 34.32 34.32 0.1M
2022-03-14 35.00 35.49 34.50 35.24 0.0M
2022-03-11 34.90 35.50 34.90 35.50 0.0M
2022-03-10 35.25 35.75 35.00 35.20 0.3M
2022-03-09 35.75 36.00 34.75 36.00 0.2M
2022-03-08 37.00 37.00 36.00 36.00 0.1M
2022-03-07 36.00 38.00 36.00 38.00 0.2M
2022-03-04 36.00 36.75 36.00 36.40 0.0M
2022-03-03 36.55 36.62 36.50 36.50 0.0M
2022-03-02 36.50 37.00 36.50 36.65 0.0M
2022-03-01 37.02 37.75 36.50 37.75 0.5M
2022-02-28 36.95 38.03 36.95 38.03 0.0M
2022-02-25 35.75 38.20 35.15 38.20 0.2M
2022-02-24 36.50 36.96 34.75 35.00 0.3M
2022-02-23 37.56 38.02 36.73 36.73 0.1M
2022-02-22 37.70 38.40 37.02 38.40 0.2M
2022-02-21 37.80 38.99 37.25 38.99 0.2M
2022-02-18 38.40 38.50 38.00 38.00 0.0M
2022-02-17 38.48 38.55 37.50 38.00 0.0M
2022-02-16 38.05 38.05 38.00 38.00 0.0M
2022-02-15 38.51 38.51 38.20 38.20 0.0M
2022-02-14 38.20 39.75 37.50 39.75 0.2M
2022-02-11 38.86 39.44 38.00 38.23 0.0M
2022-02-10 40.00 40.05 38.55 38.55 0.1M
2022-02-09 40.50 40.85 38.71 40.00 1.1M
2022-02-08 42.22 42.50 41.50 41.60 0.2M
2022-02-07 43.42 43.88 42.00 42.45 0.1M
2022-02-04 41.85 44.95 41.85 43.00 0.6M
2022-02-03 41.01 42.00 41.00 42.00 0.5M
2022-02-02 40.90 42.00 40.50 41.50 0.4M
2022-02-01 39.99 40.90 39.60 40.90 0.9M
2022-01-31 40.80 40.80 39.15 39.70 0.2M
2022-01-28 40.55 40.80 40.55 40.80 0.2M
2022-01-27 40.00 42.00 40.00 40.69 0.1M
2022-01-26 40.00 40.01 39.70 39.70 0.2M
2022-01-25 40.00 40.70 40.00 40.00 0.0M
2022-01-24 40.75 40.75 40.70 40.70 0.0M
2022-01-21 38.51 41.25 38.51 41.25 0.0M
2022-01-19 40.00 40.00 39.02 39.02 0.1M
2022-01-18 40.00 40.25 40.00 40.25 0.0M
2022-01-17 41.00 41.00 40.11 40.11 0.0M
2022-01-14 41.80 41.80 40.85 41.45 0.2M
2022-01-13 40.47 40.50 40.25 40.50 0.1M
2022-01-12 40.45 41.15 40.10 40.70 0.4M
2022-01-11 40.00 40.50 39.75 40.40 0.5M
2022-01-10 39.50 40.00 39.50 40.00 0.6M
2022-01-07 39.81 39.95 39.81 39.95 0.0M
2022-01-06 39.00 39.89 39.00 39.89 0.0M
2022-01-05 40.00 40.00 39.01 39.75 0.0M
2022-01-04 39.99 40.00 39.99 40.00 0.0M