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
2023-12-29 34.83 35.44 33.00 34.02 1.5M
2023-12-28 34.30 34.86 34.20 34.86 0.1M
2023-12-27 34.76 34.85 33.60 33.71 0.5M
2023-12-26 34.00 34.68 33.50 34.65 0.2M
2023-12-22 34.70 35.67 34.40 34.40 0.4M
2023-12-21 34.65 35.38 34.27 35.38 0.1M
2023-12-20 35.00 35.70 33.67 35.70 0.6M
2023-12-19 36.20 36.20 34.12 35.40 0.5M
2023-12-18 37.39 37.94 36.24 36.80 0.5M
2023-12-15 36.25 37.47 35.70 37.00 1.1M
2023-12-14 36.23 36.97 35.99 36.25 0.5M
2023-12-13 36.60 38.34 36.06 36.60 1.1M
2023-12-12 36.23 36.50 36.00 36.20 2.4M
2023-12-11 35.50 38.19 35.16 36.00 2.3M
2023-12-08 35.00 35.80 34.93 35.35 2.1M
2023-12-07 35.00 36.00 34.75 35.00 3.4M
2023-12-06 35.97 36.00 34.80 35.00 1.0M
2023-12-05 35.20 36.00 34.62 35.77 1.7M
2023-12-04 34.41 35.30 34.40 35.00 0.4M
2023-12-01 34.02 34.50 33.99 34.20 0.3M
2023-11-30 34.02 34.50 34.01 34.25 0.3M
2023-11-29 35.40 35.50 33.99 34.35 0.3M
2023-11-28 35.49 35.50 34.82 35.02 0.5M
2023-11-27 35.01 35.22 34.75 35.00 0.3M
2023-11-24 35.14 35.50 34.61 35.00 0.2M
2023-11-23 35.53 35.90 35.00 35.46 0.7M
2023-11-22 36.25 36.68 35.65 35.66 0.9M
2023-11-21 35.51 36.25 35.25 36.00 1.8M
2023-11-20 34.81 36.99 34.81 35.79 0.6M
2023-11-17 34.23 35.10 34.02 34.15 0.8M
2023-11-16 34.00 35.49 33.77 33.77 1.5M
2023-11-15 33.99 34.50 33.90 34.00 0.1M
2023-11-14 33.75 36.14 33.50 33.77 0.3M
2023-11-13 33.50 35.50 33.00 33.01 0.4M
2023-11-10 32.40 34.60 32.40 33.00 0.2M
2023-11-08 32.35 32.46 31.85 31.85 0.3M
2023-11-07 33.00 33.30 31.99 32.50 0.2M
2023-11-06 33.70 33.70 31.64 33.30 0.2M
2023-11-03 31.48 32.90 31.25 32.90 2.9M
2023-11-02 32.00 32.39 30.90 31.24 0.8M
2023-11-01 31.70 33.00 31.52 31.52 0.2M
2023-10-31 31.25 31.84 31.05 31.25 0.1M
2023-10-30 31.02 32.00 30.85 31.80 0.2M
2023-10-27 32.00 32.39 30.80 31.69 0.2M
2023-10-26 32.89 34.38 31.26 31.50 0.5M
2023-10-25 31.50 33.50 31.50 32.00 2.8M
2023-10-24 30.31 31.95 30.00 31.70 0.3M
2023-10-23 30.65 31.00 30.26 31.00 0.1M
2023-10-20 28.50 30.75 28.50 30.65 0.6M
2023-10-19 28.58 28.60 28.58 28.60 0.0M
2023-10-18 28.50 28.60 28.49 28.50 0.0M
2023-10-17 28.83 28.83 28.26 28.50 0.0M
2023-10-16 28.03 28.85 28.01 28.84 0.2M
2023-10-13 28.00 28.98 28.00 28.98 0.4M
2023-10-12 28.00 28.00 27.99 28.00 0.0M
2023-10-11 27.62 28.00 27.62 28.00 0.0M
2023-10-10 28.01 28.25 27.63 27.65 0.1M
2023-10-09 27.61 28.00 27.61 28.00 0.0M
2023-10-06 28.00 28.36 27.50 27.50 0.0M
2023-10-05 27.89 27.99 26.50 27.56 0.4M
2023-10-04 28.55 28.95 27.51 27.70 0.4M
2023-10-03 28.49 28.98 28.30 28.50 0.1M
2023-10-02 28.50 28.59 28.25 28.59 0.0M
2023-09-28 28.50 28.70 28.50 28.70 0.0M
2023-09-27 28.81 28.89 28.50 28.50 0.1M
2023-09-26 28.50 28.90 28.50 28.52 0.0M
2023-09-25 28.65 28.92 28.40 28.50 0.1M
2023-09-22 29.00 29.44 28.66 28.70 0.2M
2023-09-21 29.29 29.35 29.00 29.00 0.2M
2023-09-19 28.75 29.30 28.75 29.30 0.1M
2023-09-18 29.18 29.47 28.85 29.01 0.1M
2023-09-15 29.50 29.50 28.80 28.77 0.2M
2023-09-14 29.50 29.90 29.40 29.51 0.0M
2023-09-13 29.25 29.93 29.14 29.93 0.1M
2023-09-12 29.65 29.92 29.11 29.92 0.1M
2023-09-11 30.01 30.50 30.00 30.50 0.0M
2023-09-08 29.00 31.41 28.65 31.41 0.5M
2023-09-07 31.00 32.00 29.51 30.90 0.4M
2023-09-06 31.50 31.50 30.90 31.00 0.0M
2023-09-05 31.84 31.90 30.62 31.75 0.2M
2023-09-04 31.46 31.70 30.89 31.70 0.2M
2023-09-01 29.70 31.49 29.70 31.00 0.1M
2023-08-31 29.12 30.45 28.57 30.45 0.1M
2023-08-30 29.13 30.00 29.00 30.00 0.1M
2023-08-29 30.50 30.50 29.10 30.00 0.0M
2023-08-28 29.13 30.39 29.13 30.39 0.0M
2023-08-25 29.40 29.98 28.90 29.40 0.1M
2023-08-24 30.00 30.35 29.60 30.00 0.1M
2023-08-23 30.08 30.08 29.50 29.50 0.1M
2023-08-22 30.61 31.25 29.30 31.25 0.1M
2023-08-21 31.00 31.01 30.98 31.00 0.0M
2023-08-18 31.99 32.45 31.25 31.50 0.1M
2023-08-17 31.30 32.00 30.75 32.00 0.1M
2023-08-16 32.50 32.50 30.53 30.76 0.4M
2023-08-15 31.50 32.99 31.50 31.80 0.1M
2023-08-11 31.50 32.50 31.50 31.90 0.1M
2023-08-10 32.70 33.50 30.54 31.11 0.2M
2023-08-09 29.79 31.69 29.54 31.69 1.7M
2023-08-08 30.99 31.00 28.77 29.00 0.5M
2023-08-07 29.25 31.63 29.25 30.50 0.7M
2023-08-04 29.23 30.00 28.77 29.25 2.6M
2023-08-03 29.00 29.50 28.51 29.00 0.3M
2023-08-02 29.34 30.30 28.77 28.92 0.2M
2023-08-01 29.50 29.73 28.51 29.30 0.1M
2023-07-31 28.95 31.05 28.95 29.25 0.4M
2023-07-27 28.10 30.15 27.90 28.80 0.8M
2023-07-26 26.69 28.39 26.40 28.39 3.6M
2023-07-25 26.10 26.70 26.10 26.40 0.5M
2023-07-24 26.00 26.50 25.65 26.00 1.1M
2023-07-21 24.70 25.88 24.55 25.50 1.2M
2023-07-20 23.50 24.70 23.50 23.28 3.6M
2023-07-19 23.50 23.58 23.40 22.47 1.0M
2023-07-18 23.42 23.75 23.30 23.65 0.8M
2023-07-17 23.50 23.80 23.46 23.65 0.6M
2023-07-14 23.50 23.93 23.45 23.50 0.0M
2023-07-13 24.30 24.45 23.50 23.74 0.1M
2023-07-12 23.76 23.77 23.25 23.76 0.6M
2023-07-11 23.33 23.95 23.30 23.50 0.3M
2023-07-10 23.15 23.64 23.15 23.63 0.1M
2023-07-07 23.48 23.48 23.00 23.47 0.0M
2023-07-06 22.63 23.50 22.63 23.01 1.1M
2023-07-05 23.00 23.94 22.25 23.01 0.2M
2023-07-03 22.23 24.32 22.23 24.25 0.2M
2023-06-27 22.10 23.10 22.00 23.10 0.2M
2023-06-26 22.45 22.99 22.10 22.30 0.1M
2023-06-23 21.56 22.24 21.56 22.24 0.0M
2023-06-22 22.08 22.09 22.08 22.09 0.0M
2023-06-21 21.61 22.15 21.50 22.15 0.1M
2023-06-20 21.50 22.20 21.50 22.20 0.1M
2023-06-19 22.05 22.05 21.40 21.40 0.1M
2023-06-16 22.12 22.39 22.00 22.00 0.1M
2023-06-15 22.40 22.49 22.00 22.49 0.1M
2023-06-14 22.78 23.14 22.35 23.14 0.0M
2023-06-13 22.62 22.62 22.50 22.50 0.0M
2023-06-12 23.01 23.20 23.00 23.20 0.0M
2023-06-09 23.00 23.50 23.00 23.50 0.0M
2023-06-08 23.00 23.00 23.00 23.00 0.0M
2023-06-07 23.00 23.50 23.00 23.13 0.0M
2023-06-06 23.20 23.25 23.01 23.20 0.0M
2023-06-05 22.89 23.50 22.89 23.50 0.0M
2023-06-02 22.69 22.70 22.69 22.70 0.0M
2023-06-01 22.48 22.75 22.40 22.75 0.0M
2023-05-31 23.00 23.00 22.07 22.50 0.1M
2023-05-30 22.51 23.00 22.51 23.00 0.1M
2023-05-29 23.34 23.75 22.80 22.80 0.2M
2023-05-26 23.91 23.91 22.70 22.85 0.2M
2023-05-25 22.11 22.25 22.01 22.24 0.0M
2023-05-24 22.43 22.43 22.43 22.43 0.0M
2023-05-23 22.16 22.40 22.03 22.36 0.0M
2023-05-22 22.31 22.43 22.20 22.43 0.0M
2023-05-19 22.17 22.76 22.16 22.76 0.0M
2023-05-18 22.21 22.44 22.00 22.44 0.2M
2023-05-17 23.40 23.40 22.35 22.40 0.0M
2023-05-16 22.38 22.89 22.35 22.89 0.6M
2023-05-15 22.50 22.50 22.33 22.41 0.0M
2023-05-12 22.25 23.00 22.25 23.00 0.0M
2023-05-11 22.50 22.60 22.20 22.60 0.1M
2023-05-10 22.20 22.40 22.07 22.20 0.2M
2023-05-09 22.11 22.13 22.11 22.11 0.2M
2023-05-08 22.25 22.46 22.16 22.45 0.0M
2023-05-05 22.03 22.50 22.03 22.50 0.0M
2023-05-04 22.45 22.50 22.15 22.48 0.0M
2023-05-03 22.25 22.46 22.15 22.46 0.0M
2023-05-02 22.30 22.47 21.60 22.47 0.1M
2023-04-28 22.25 22.49 20.66 22.37 0.2M
2023-04-27 22.39 22.39 22.26 22.27 0.0M
2023-04-26 22.50 22.50 22.18 22.48 0.0M
2023-04-20 22.26 22.60 21.76 22.59 0.3M
2023-04-19 23.30 23.51 22.16 22.16 1.9M
2023-04-18 25.00 25.00 23.50 24.00 0.2M
2023-04-17 26.50 26.50 26.00 26.10 0.4M
2023-04-13 26.60 26.60 26.40 26.60 0.0M
2023-04-12 26.55 26.95 26.55 26.95 0.1M
2023-04-11 26.84 27.00 26.80 26.80 0.0M
2023-04-07 27.34 27.39 26.50 26.65 0.1M
2023-04-06 27.01 27.01 27.01 27.01 0.0M
2023-04-05 26.83 27.25 26.83 27.25 0.0M
2023-04-04 26.08 26.50 26.07 26.49 0.0M
2023-04-03 26.25 26.50 26.25 26.25 0.0M
2023-03-31 26.75 26.80 26.25 26.80 0.1M
2023-03-29 27.00 27.00 26.90 27.00 0.1M
2023-03-28 26.85 27.20 26.85 27.20 0.0M
2023-03-27 27.25 27.30 26.99 27.05 0.1M
2023-03-24 26.84 27.00 26.50 27.00 0.0M
2023-03-22 27.75 27.75 26.12 26.50 0.4M
2023-03-21 27.20 28.25 27.20 28.25 0.1M
2023-03-20 26.76 27.10 26.75 27.10 0.0M
2023-03-17 27.05 27.28 26.53 27.00 0.4M
2023-03-16 27.42 27.50 27.00 27.00 0.1M
2023-03-15 27.69 28.00 27.11 27.69 0.0M
2023-03-14 27.40 27.95 27.25 27.25 0.0M
2023-03-13 27.00 27.61 27.00 27.25 0.1M
2023-03-10 27.55 27.55 27.00 27.12 0.1M
2023-03-09 28.00 28.00 27.99 27.99 0.0M
2023-03-08 28.10 28.48 27.90 28.01 0.1M
2023-03-07 28.49 28.49 28.49 28.49 0.0M
2023-03-06 28.55 28.55 28.30 28.49 0.0M
2023-03-03 29.00 29.30 29.00 29.30 0.0M
2023-03-02 29.50 29.50 29.02 29.48 0.0M
2023-03-01 28.13 29.70 28.13 29.70 0.0M
2023-02-28 28.65 29.69 28.50 29.69 0.0M
2023-02-27 30.25 30.25 29.79 30.50 0.0M
2023-02-24 29.21 29.98 29.01 29.70 0.0M
2023-02-23 30.00 30.00 30.00 30.00 0.0M
2023-02-22 30.07 30.50 30.00 30.00 0.0M
2023-02-21 30.00 30.39 30.00 30.39 0.0M
2023-02-20 29.97 31.99 29.97 30.00 0.0M
2023-02-17 29.16 29.97 29.16 29.96 0.0M
2023-02-16 29.66 29.66 29.65 29.65 0.0M
2023-02-15 29.50 30.45 29.50 30.45 0.0M
2023-02-14 30.06 30.75 30.00 30.00 0.0M
2023-02-10 31.50 31.50 31.25 31.50 0.0M
2023-02-09 30.00 32.35 30.00 32.35 0.0M
2023-02-08 29.13 31.00 28.95 31.00 0.2M
2023-02-07 29.56 29.75 29.40 29.70 0.0M
2023-02-06 29.00 29.00 28.60 29.00 0.0M
2023-02-03 28.26 29.89 28.26 29.89 0.0M
2023-02-02 28.00 29.20 28.00 29.18 0.0M
2023-02-01 27.80 28.49 27.80 28.00 0.0M
2023-01-31 28.00 28.70 27.90 28.50 0.1M
2023-01-30 28.50 28.50 27.61 28.00 0.0M
2023-01-27 28.60 28.78 28.50 28.60 0.0M
2023-01-26 28.75 28.88 28.50 28.50 0.1M
2023-01-25 28.61 28.89 28.45 28.60 0.0M
2023-01-24 28.11 28.94 28.10 28.50 0.0M
2023-01-23 28.50 28.98 28.50 28.98 0.0M
2023-01-20 28.20 28.50 28.20 28.50 0.0M
2023-01-19 29.88 29.88 28.00 28.99 0.1M
2023-01-18 29.24 30.00 28.60 29.88 0.1M
2023-01-17 28.75 28.75 28.75 28.75 0.0M
2023-01-16 28.50 28.99 28.50 28.99 0.0M
2023-01-13 28.44 29.49 28.00 29.49 0.0M
2023-01-12 28.50 28.50 28.26 28.49 0.0M
2023-01-11 29.00 29.00 28.40 28.50 0.1M
2023-01-10 28.96 30.00 28.26 30.00 0.0M
2023-01-09 28.00 28.49 28.00 28.50 0.0M
2023-01-06 28.26 28.26 27.99 28.00 0.3M
2023-01-04 28.54 28.89 28.54 28.80 0.0M
2023-01-03 29.44 29.46 28.50 28.50 0.0M
2023-01-02 27.55 29.00 27.55 29.00 0.0M