Adam Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	33.520	34.000	33.520	34.000	31.472	2,000
2024-01-18	33.500	33.650	33.310	33.410	30.926	4,000
2024-01-17	34.000	35.000	34.000	35.000	32.398	7,000
2024-01-16	35.000	35.000	33.200	34.240	31.694	12,500
2024-01-15	39.000	39.000	35.500	35.500	32.861	9,000
2024-01-12	41.900	42.100	39.010	40.010	33.796	30,500
2024-01-11	40.000	41.550	40.000	41.450	35.012	22,500
2024-01-10	41.010	41.750	40.990	41.500	35.054	9,500
2024-01-09	42.890	42.890	41.310	41.310	34.894	8,000
2024-01-08	41.010	42.900	41.010	41.560	35.105	18,000
2024-01-05	42.000	42.000	38.110	40.740	34.412	101,500
2024-01-04	41.990	41.990	41.000	41.200	34.801	13,500
2024-01-03	41.000	42.500	40.150	41.270	34.860	18,500
2024-01-02	42.990	42.990	41.600	41.790	35.299	5,500
2024-01-01	41.900	42.880	41.780	42.000	35.476	25,500
2023-12-29	39.890	39.890	39.890	39.890	33.694	3,500
2023-12-27	37.110	37.110	37.110	37.110	31.346	500
2023-12-21	38.000	38.000	38.000	38.000	32.098	1,500
2023-12-20	37.550	40.000	37.500	40.000	33.787	3,000
2023-12-19	39.050	39.050	38.100	38.100	32.182	14,500
2023-12-15	40.850	40.850	40.700	40.800	34.463	3,500
2023-12-14	39.000	39.000	39.000	39.000	32.942	2,500
2023-12-13	39.500	39.500	39.060	39.060	32.993	4,500
2023-12-12	41.100	41.100	39.100	39.500	33.365	1,500
2023-12-11	40.310	40.340	40.100	40.100	33.872	6,000
2023-12-08	39.010	39.010	38.990	39.000	32.942	18,500
2023-12-07	40.010	40.010	39.010	39.010	32.951	6,500
2023-12-06	40.000	40.000	40.000	40.000	33.787	9,000
2023-12-05	40.790	40.790	40.790	40.790	34.454	500
2023-12-04	39.550	41.000	39.500	40.900	34.547	33,500
2023-12-01	40.450	40.450	39.000	39.010	32.951	16,500
2023-11-24	40.000	40.000	39.990	39.990	33.779	5,500
2023-11-23	38.500	39.500	38.500	39.500	33.365	23,000
2023-11-22	37.610	38.250	35.510	38.130	32.208	3,500
2023-11-20	34.800	36.540	34.800	36.180	30.560	14,000
2023-11-17	33.000	34.000	30.570	34.000	28.719	22,000
2023-11-14	34.500	34.500	33.050	33.050	27.917	5,000
2023-11-10	35.500	35.550	34.760	34.840	29.429	2,500
2023-11-06	34.510	34.510	34.510	34.510	29.150	500
2023-11-03	33.250	35.450	33.250	34.950	29.521	2,000
2023-11-02	35.010	35.010	34.300	35.000	29.564	19,500
2023-10-31	35.000	36.900	35.000	36.900	31.169	1,000
2023-10-30	35.000	35.000	35.000	35.000	29.564	1,500
2023-10-25	34.000	34.000	34.000	34.000	28.719	18,000
2023-10-16	34.000	34.000	34.000	34.000	28.719	500
2023-10-06	34.750	34.750	34.750	34.750	29.353	30,500
2023-10-05	32.000	35.500	32.000	34.750	29.353	1,500
2023-09-28	33.990	34.000	33.990	34.000	28.719	1,000
2023-09-25	34.800	34.900	33.000	33.000	27.874	4,000
2023-09-19	33.190	33.200	33.190	33.200	28.043	6,500
2023-09-18	32.400	33.500	32.400	33.500	28.297	1,000
2023-09-13	31.990	31.990	31.990	31.990	27.021	500
2023-09-12	32.000	32.450	30.200	32.000	27.030	17,500
2023-09-11	32.000	32.000	32.000	32.000	27.030	500
2023-09-04	31.990	32.000	31.990	32.000	27.030	1,000
2023-08-29	30.000	30.000	30.000	30.000	25.340	1,000
2023-08-22	30.300	31.000	30.300	31.000	26.185	1,000
2023-08-18	32.000	32.000	31.500	31.500	26.607	1,500
2023-08-17	32.000	32.000	32.000	32.000	27.030	500
2023-08-07	32.000	32.000	32.000	32.000	27.030	1,000

← NewerPage 12 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.