Adam Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	48.520	51.000	48.520	50.950	47.162	3,041
2024-08-08	51.500	51.500	49.520	50.240	46.505	8,023
2024-08-07	51.000	51.660	49.010	51.150	47.347	1,602
2024-08-06	49.000	51.300	49.000	50.920	47.134	20,868
2024-08-05	50.400	50.490	48.000	49.000	45.357	2,091
2024-08-02	48.850	50.700	47.900	50.500	46.745	14,450
2024-08-01	46.000	48.000	45.500	47.990	44.422	34,816
2024-07-31	45.800	47.000	45.000	46.000	42.580	8,189
2024-07-30	45.000	47.470	44.000	45.800	42.395	6,481
2024-07-29	47.010	47.010	42.250	44.850	41.515	30,640
2024-07-26	47.410	48.780	46.000	46.940	43.450	5,717
2024-07-25	47.750	48.600	47.100	47.950	44.385	10,721
2024-07-24	50.500	50.500	47.100	50.070	46.347	47,583
2024-07-23	49.650	51.900	49.000	50.010	46.292	14,541
2024-07-22	50.490	50.490	48.510	48.750	45.125	1,112
2024-07-19	51.910	51.910	48.490	48.670	45.051	9,602
2024-07-18	47.030	50.390	47.030	50.330	46.588	26,708
2024-07-15	44.160	47.050	44.160	46.020	42.598	1,003
2024-07-12	49.970	49.970	43.450	45.070	41.719	1,100
2024-07-11	48.000	48.000	46.000	47.490	43.959	779
2024-07-10	49.320	49.380	47.000	47.060	43.561	2,213
2024-07-09	46.030	48.980	46.030	47.050	43.552	17,224
2024-07-08	51.300	51.300	47.980	48.020	44.450	6,121
2024-07-05	46.500	48.500	46.500	46.990	43.496	12,553
2024-07-04	45.620	46.980	42.180	45.400	42.025	9,978
2024-07-03	46.670	47.900	45.020	46.100	42.673	8,858
2024-07-02	44.400	46.980	44.130	46.670	43.200	38,903
2024-07-01	42.500	46.000	42.500	45.200	41.839	38,501
2024-06-28	42.200	42.200	40.770	42.200	39.062	2,625
2024-06-27	42.050	42.500	42.000	42.200	39.062	8,450
2024-06-26	43.380	43.380	42.000	42.080	38.951	7,017
2024-06-25	43.000	43.970	42.000	42.000	38.877	7,903
2024-06-24	43.500	43.500	42.750	42.980	39.784	14,181
2024-06-21	45.600	45.880	43.750	43.850	40.590	21,976
2024-06-20	42.930	45.810	42.930	45.600	42.210	43,597
2024-06-14	41.500	42.990	41.500	42.690	39.516	25,249
2024-06-13	41.700	42.600	41.250	41.710	38.609	4,978
2024-06-12	41.900	41.900	40.750	41.710	38.609	3,897
2024-06-11	40.550	41.900	40.550	41.360	38.285	45
2024-06-10	40.700	42.100	40.520	41.360	38.285	841
2024-06-07	41.010	41.950	40.260	40.720	37.693	19,481
2024-06-06	41.750	41.750	41.000	41.050	37.998	6,169
2024-06-05	41.500	41.790	41.000	41.360	38.285	9,500
2024-06-04	41.750	41.750	39.020	40.470	37.461	35,961
2024-06-03	42.000	42.480	41.400	42.410	39.257	14,635
2024-05-31	43.460	43.950	43.000	43.500	40.266	5,513
2024-05-30	42.000	42.380	41.000	42.320	39.174	18,565
2024-05-29	43.600	44.200	42.510	42.730	39.553	29,029
2024-05-27	45.000	45.860	43.050	43.330	40.108	131,494
2024-05-24	40.400	42.460	36.540	42.460	39.303	131,000
2024-05-23	40.500	40.500	39.500	39.500	36.563	1,000
2024-05-22	40.500	40.500	40.500	40.500	37.489	1,500
2024-05-21	40.300	40.300	40.300	40.300	37.304	500
2024-05-20	39.720	39.720	39.120	39.200	36.286	6,000
2024-05-17	39.910	40.500	39.810	40.000	37.026	4,000
2024-05-16	40.700	40.700	40.700	40.700	37.674	500
2024-05-15	40.480	40.480	40.000	40.000	37.026	2,000
2024-05-14	40.970	40.970	39.760	39.760	36.804	1,000
2024-05-13	40.400	40.400	40.400	40.400	37.396	500
2024-05-10	40.980	40.980	39.250	39.250	36.332	3,500

← NewerPage 10 of 18 · 1,030 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-15	4.0000 PKR
2025-01-16	1.5000 PKR
2024-01-15	3.5000 PKR
2023-08-02	1.5000 PKR
2023-01-13	2.5000 PKR
2022-01-14	2.0000 PKR
2021-02-25	4.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.