Adam Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	32.500	32.800	31.930	32.800	27.705	2,500
2023-08-02	32.710	33.010	31.410	31.930	26.971	11,500
2023-08-01	35.500	35.750	33.000	35.460	28.685	24,500
2023-07-31	35.000	35.010	35.000	35.000	28.313	9,000
2023-07-27	34.000	36.000	34.000	35.190	28.467	16,000
2023-07-25	34.000	34.000	34.000	34.000	27.504	1,500
2023-07-24	35.000	35.000	35.000	35.000	28.313	1,000
2023-07-17	33.100	35.000	33.100	35.000	28.313	2,500
2023-07-14	33.000	33.000	33.000	33.000	26.695	500
2023-07-12	32.500	33.990	32.500	33.990	27.496	2,000
2023-07-11	32.000	32.000	32.000	32.000	25.886	500
2023-07-10	32.000	32.000	32.000	32.000	25.886	1,000
2023-06-27	34.000	34.000	34.000	34.000	27.504	5,000
2023-06-26	32.990	33.500	32.990	33.250	26.897	1,000
2023-06-20	32.500	32.500	32.000	32.000	25.886	2,000
2023-06-19	33.500	33.990	33.450	33.490	27.092	5,500
2023-06-14	32.110	34.000	32.000	34.000	27.504	5,500
2023-06-13	32.500	34.000	32.500	34.000	27.504	2,000
2023-06-07	34.000	34.000	34.000	34.000	27.504	500
2023-06-02	34.500	34.500	34.500	34.500	27.909	5,000
2023-05-31	33.500	34.000	33.500	34.000	27.504	2,500
2023-05-30	33.000	35.000	33.000	35.000	28.313	58,000
2023-05-29	33.500	33.500	33.500	33.500	27.100	2,500
2023-05-26	30.000	32.000	30.000	32.000	25.886	3,000
2023-05-24	33.000	33.000	32.000	32.000	25.886	1,500
2023-05-23	32.000	32.000	32.000	32.000	25.886	5,500
2023-05-19	32.000	32.000	32.000	32.000	25.886	4,000
2023-05-18	32.000	32.000	32.000	32.000	25.886	500
2023-05-17	32.000	32.450	32.000	32.000	25.886	20,000
2023-05-16	33.000	33.300	30.150	32.450	26.250	3,000
2023-05-15	29.000	31.000	29.000	31.000	25.077	31,000
2023-05-12	28.000	29.020	28.000	28.840	23.330	23,000
2023-05-11	27.000	27.000	27.000	27.000	21.842	3,000
2023-05-10	26.990	27.000	26.990	27.000	21.842	11,500
2023-05-08	27.000	27.000	27.000	27.000	21.842	21,000
2023-05-05	25.800	27.000	25.800	26.010	21.041	3,500
2023-04-20	27.000	27.000	27.000	27.000	21.842	10,000
2023-04-19	27.270	27.270	27.270	27.270	22.060	2,000
2023-04-18	27.000	27.200	27.000	27.000	21.842	13,500
2023-04-07	27.000	27.000	27.000	27.000	21.842	3,000
2023-04-06	27.850	27.950	27.000	27.000	21.842	7,500
2023-04-05	26.000	26.000	26.000	26.000	21.033	5,000
2023-03-29	26.000	26.010	26.000	26.000	21.033	5,500
2023-03-27	25.640	26.000	25.640	26.000	21.033	8,500
2023-03-24	25.000	25.000	25.000	25.000	20.224	1,000
2023-03-21	25.000	25.000	25.000	25.000	20.224	500
2023-03-20	25.000	25.000	25.000	25.000	20.224	2,000
2023-03-17	24.650	25.100	24.650	25.000	20.224	8,000
2023-03-16	23.990	24.230	23.990	24.230	19.601	2,500
2023-03-15	23.400	23.650	23.400	23.650	19.132	1,500
2023-03-13	25.000	25.000	23.130	23.140	18.719	19,500
2023-03-08	25.000	25.000	25.000	25.000	20.224	1,000
2023-03-01	25.010	25.010	25.000	25.000	20.224	5,000
2023-02-22	26.750	26.830	26.500	26.780	21.664	5,000
2023-02-20	26.000	26.000	26.000	26.000	21.033	500
2023-02-17	26.000	26.000	26.000	26.000	21.033	500
2023-02-15	25.990	26.000	25.990	26.000	21.033	4,000
2023-02-14	25.990	26.000	25.510	25.510	20.636	2,500
2023-02-10	26.850	27.000	25.050	25.510	20.636	4,000
2023-02-09	26.000	26.000	26.000	26.000	21.033	1,000

← NewerPage 13 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.