Adam Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	25.500	25.500	25.500	25.500	20.628	1,000
2023-02-06	25.900	26.500	25.480	26.160	21.162	16,000
2023-02-02	25.250	25.250	25.250	25.250	20.426	500
2023-01-31	23.530	25.250	23.530	25.250	20.426	1,500
2023-01-30	24.510	24.510	24.400	24.480	19.803	29,000
2023-01-27	24.500	25.000	24.500	25.000	20.224	3,000
2023-01-26	24.750	25.340	24.750	25.340	20.499	1,500
2023-01-25	24.720	25.430	24.720	24.720	19.997	4,000
2023-01-24	23.850	24.720	23.850	24.720	19.997	18,000
2023-01-23	23.000	23.000	22.250	23.000	18.606	2,500
2023-01-17	23.000	23.000	23.000	23.000	18.606	2,000
2023-01-16	22.660	23.890	22.660	23.000	18.606	1,500
2023-01-12	26.000	26.400	26.000	26.390	19.326	5,500
2023-01-10	24.750	25.890	24.750	25.500	18.674	7,000
2023-01-09	25.050	25.980	25.010	25.980	19.026	3,000
2023-01-06	26.000	26.000	25.050	25.500	18.674	6,000
2023-01-05	26.000	26.250	26.000	26.000	19.040	6,000
2023-01-04	25.800	25.900	25.750	25.900	18.967	5,000
2023-01-03	25.750	25.770	25.750	25.750	18.857	1,000
2023-01-02	25.450	26.000	25.000	25.770	18.872	16,000
2022-12-30	23.500	25.250	23.500	24.430	17.890	11,000
2022-12-29	24.250	24.250	23.600	23.640	17.312	5,500
2022-12-28	23.510	24.000	23.510	24.000	17.576	1,000
2022-12-27	25.000	25.000	25.000	25.000	18.308	500
2022-12-22	24.980	24.980	23.110	24.840	18.191	5,000
2022-12-21	24.400	24.400	24.000	24.000	17.576	14,000
2022-12-16	25.500	25.750	24.480	25.630	18.769	4,500
2022-12-14	24.300	25.700	24.300	25.500	18.674	2,500
2022-12-06	25.500	25.500	25.500	25.500	18.674	1,000
2022-12-05	25.500	25.500	25.500	25.500	18.674	500
2022-11-29	25.000	25.500	25.000	25.500	18.674	4,500
2022-11-25	26.000	26.000	26.000	26.000	19.040	1,000
2022-11-24	26.390	26.390	26.390	26.390	19.326	1,000
2022-11-22	25.800	25.900	25.800	25.900	18.967	1,500
2022-11-21	25.990	25.990	25.990	25.990	19.033	1,000
2022-11-17	25.500	25.500	25.010	25.090	18.374	17,500
2022-11-16	25.000	25.000	25.000	25.000	18.308	4,000
2022-11-15	25.050	25.750	25.000	25.080	18.366	5,500
2022-11-11	26.240	26.240	26.240	26.240	19.216	500
2022-11-10	25.100	25.730	25.100	25.730	18.842	1,000
2022-11-08	25.500	25.790	25.500	25.790	18.886	15,000
2022-11-07	25.790	25.790	25.490	25.500	18.674	2,000
2022-11-04	24.310	25.340	24.300	25.340	18.557	4,000
2022-11-01	25.240	26.000	25.240	25.850	18.930	19,000
2022-10-31	25.240	25.240	25.240	25.240	18.484	500
2022-10-28	24.250	24.880	24.020	24.880	18.220	1,500
2022-10-27	25.100	25.100	25.100	25.100	18.381	1,000
2022-10-26	25.000	25.160	24.500	25.100	18.381	2,500
2022-10-25	25.000	25.840	25.000	25.160	18.425	5,500
2022-10-21	26.430	26.430	26.430	26.430	19.355	1,000
2022-10-20	25.680	25.680	25.680	25.680	18.806	2,000
2022-10-18	25.340	25.590	24.800	24.930	18.257	4,500
2022-10-17	24.660	25.460	24.650	25.460	18.645	16,500
2022-10-13	25.000	25.980	24.500	25.980	19.026	24,500
2022-10-11	25.050	25.050	25.000	25.000	18.308	3,000
2022-10-10	25.450	25.480	24.110	25.210	18.462	11,000
2022-10-07	24.110	24.150	24.100	24.150	17.685	2,500
2022-10-06	24.110	24.500	24.110	24.500	17.942	1,500
2022-10-04	24.150	24.980	24.100	24.980	18.293	5,000
2022-10-03	25.000	25.000	25.000	25.000	18.308	500

← NewerPage 14 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.