Adam Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	40.980	40.980	39.250	39.250	36.332	3,500
2024-05-09	40.020	40.020	39.550	39.550	36.610	2,000
2024-05-08	41.000	41.000	40.100	40.100	37.119	4,500
2024-05-07	40.000	40.850	40.000	40.850	37.813	2,500
2024-05-06	38.560	38.560	38.560	38.560	35.693	2,000
2024-05-03	40.000	40.000	40.000	40.000	37.026	2,000
2024-04-30	40.150	40.150	40.150	40.150	37.165	500
2024-04-29	41.990	41.990	41.990	41.990	38.868	30,500
2024-04-26	39.500	39.500	39.500	39.500	36.563	500
2024-04-25	39.480	39.900	39.480	39.680	36.730	14,500
2024-04-24	39.000	39.630	39.000	39.630	36.684	2,500
2024-04-22	38.000	38.000	38.000	38.000	35.175	1,500
2024-04-19	38.000	38.000	38.000	38.000	35.175	5,000
2024-04-18	38.000	38.000	38.000	38.000	35.175	7,500
2024-04-17	38.000	38.000	38.000	38.000	35.175	500
2024-04-16	38.000	38.000	38.000	38.000	35.175	2,500
2024-04-15	37.620	38.490	37.620	38.490	35.628	1,500
2024-04-09	37.030	38.000	37.030	38.000	35.175	1,500
2024-04-08	36.500	36.500	36.500	36.500	33.786	500
2024-04-04	37.550	37.550	37.520	37.520	34.730	4,000
2024-04-03	37.530	37.980	37.520	37.980	35.156	3,500
2024-04-02	38.520	38.520	38.000	38.000	35.175	25,000
2024-03-29	38.000	38.000	38.000	38.000	35.175	1,000
2024-03-27	38.050	38.050	38.050	38.050	35.221	500
2024-03-26	38.000	38.000	38.000	38.000	35.175	500
2024-03-25	39.000	39.000	38.500	38.500	35.638	5,000
2024-03-22	39.000	39.000	38.990	38.990	36.091	1,000
2024-03-21	38.500	39.000	38.500	39.000	36.100	10,500
2024-03-19	39.000	39.750	39.000	39.750	36.795	4,500
2024-03-18	39.000	39.000	39.000	39.000	36.100	1,000
2024-03-15	39.250	40.000	39.000	39.000	36.100	40,000
2024-03-14	38.980	38.980	38.980	38.980	36.082	500
2024-03-13	38.980	38.980	38.980	38.980	36.082	500
2024-03-11	39.500	39.500	37.010	37.660	34.860	5,500
2024-03-07	39.890	39.890	39.890	39.890	36.924	16,500
2024-03-06	39.480	39.480	39.000	39.000	36.100	3,500
2024-03-01	39.240	39.250	39.240	39.250	36.332	1,000
2024-02-29	38.000	39.250	38.000	39.000	36.100	2,000
2024-02-26	37.310	37.310	37.310	37.310	34.536	500
2024-02-23	38.980	38.980	38.980	38.980	36.082	500
2024-02-22	38.000	38.200	37.750	38.150	35.314	4,500
2024-02-21	38.000	38.000	37.920	37.920	35.101	4,000
2024-02-20	38.250	38.250	38.240	38.250	35.406	3,000
2024-02-19	38.000	38.000	37.220	38.000	35.175	7,500
2024-02-16	38.000	38.000	37.750	37.750	34.943	1,500
2024-02-15	38.000	38.020	38.000	38.020	35.193	2,000
2024-02-14	39.000	39.480	38.050	38.050	35.221	2,500
2024-02-13	38.000	38.300	38.000	38.300	35.452	2,000
2024-02-12	37.250	38.500	37.250	38.000	35.175	5,500
2024-02-09	37.500	37.500	37.200	37.200	34.434	2,000
2024-02-07	38.000	38.000	38.000	38.000	35.175	500
2024-02-06	38.000	38.000	38.000	38.000	35.175	500
2024-02-02	38.000	38.000	38.000	38.000	35.175	2,000
2024-02-01	38.020	38.020	37.800	38.000	35.175	7,500
2024-01-30	39.000	39.970	37.990	38.510	35.647	18,500
2024-01-29	33.350	37.330	33.350	37.330	34.555	19,500
2024-01-25	32.900	34.730	32.900	34.730	32.148	9,500
2024-01-24	35.110	35.110	32.300	32.310	29.908	6,000
2024-01-23	33.210	35.490	33.130	34.520	31.953	10,500
2024-01-22	34.000	34.000	33.750	33.750	31.241	2,000

← NewerPage 11 of 18 · 1,028 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.