Adam Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	25.000	25.000	25.000	25.000	18.308	500
2022-09-29	24.800	24.800	24.750	24.750	18.125	2,000
2022-09-28	24.610	24.750	24.500	24.750	18.125	4,000
2022-09-27	25.410	25.410	24.520	24.750	18.125	19,000
2022-09-26	25.900	25.900	25.500	25.500	18.674	2,500
2022-09-23	25.450	25.450	25.100	25.100	18.381	6,000
2022-09-22	25.100	25.450	24.500	25.450	18.637	2,000
2022-09-21	26.510	26.510	24.600	25.100	18.381	27,500
2022-09-20	26.500	26.790	26.500	26.510	19.414	3,500
2022-09-19	26.650	26.650	26.500	26.500	19.406	1,500
2022-09-16	26.620	26.890	26.250	26.650	19.516	5,500
2022-09-15	27.000	27.000	26.510	26.620	19.494	13,000
2022-09-14	26.700	27.000	26.700	27.000	19.772	8,500
2022-09-13	26.940	26.960	25.210	26.600	19.480	21,500
2022-09-12	26.750	27.190	26.750	26.940	19.729	9,000
2022-09-09	26.800	27.700	26.620	26.740	19.582	164,500
2022-09-08	27.980	27.980	26.060	26.860	19.670	374,500
2022-09-07	30.440	30.440	28.170	28.170	20.629	242,500
2022-09-06	32.910	32.910	30.450	30.450	22.299	194,000
2022-09-05	33.040	33.040	32.000	32.910	24.100	13,500
2022-09-02	34.580	35.900	33.040	33.040	24.196	66,500
2022-09-01	36.550	36.550	35.710	35.710	26.151	14,000
2022-08-31	36.440	38.800	36.440	38.600	28.267	3,500
2022-08-24	38.880	39.970	37.380	39.390	28.846	3,500
2022-08-23	35.490	37.680	34.070	37.380	27.374	46,000
2022-08-22	35.070	35.270	35.060	35.060	25.675	10,500
2022-08-19	35.260	35.750	35.000	35.060	25.675	5,000
2022-08-17	35.260	37.400	35.250	36.900	27.022	5,500
2022-08-16	37.800	37.800	37.800	37.800	27.681	500
2022-08-15	37.250	37.250	37.250	37.250	27.279	500
2022-08-04	37.250	37.250	37.250	37.250	27.279	500
2022-08-02	37.500	37.500	33.060	35.000	25.631	2,000
2022-08-01	34.610	37.000	34.610	35.050	25.668	4,000
2022-07-29	37.000	37.000	37.000	37.000	27.096	1,500
2022-07-28	37.250	37.250	37.250	37.250	27.279	500
2022-07-27	39.100	39.100	39.100	39.100	28.633	500
2022-07-26	39.000	39.000	38.940	39.000	28.560	11,000
2022-07-25	39.000	39.000	38.750	38.940	28.516	2,500
2022-07-19	37.500	38.000	37.500	38.000	27.828	20,000
2022-07-18	38.000	38.000	38.000	38.000	27.828	2,000
2022-07-15	38.000	38.000	38.000	38.000	27.828	7,000
2022-07-14	37.800	37.800	37.800	37.800	27.681	500
2022-07-04	38.000	38.100	38.000	38.100	27.901	2,500
2022-07-01	38.550	38.550	38.000	38.000	27.828	5,500
2022-06-29	38.490	38.490	38.490	38.490	28.187	500
2022-06-28	37.000	37.000	36.800	36.800	26.949	1,500
2022-06-27	36.750	38.000	36.750	38.000	27.828	2,500
2022-06-23	39.000	39.000	39.000	39.000	28.560	500
2022-06-22	39.000	39.000	39.000	39.000	28.560	2,000
2022-06-20	39.000	39.700	38.000	39.060	28.604	4,000
2022-06-16	39.000	39.740	38.000	39.740	29.102	4,500
2022-06-13	39.940	39.940	39.940	39.940	29.249	500
2022-06-09	38.500	39.000	38.500	39.000	28.560	1,500
2022-06-08	39.000	39.500	39.000	39.500	28.926	3,000
2022-06-07	39.300	39.300	39.300	39.300	28.780	2,000
2022-06-06	38.600	38.990	38.600	38.600	28.267	5,500
2022-06-03	38.010	38.990	37.000	38.990	28.553	6,000
2022-06-02	38.020	39.000	38.020	39.000	28.560	2,500
2022-06-01	39.950	39.950	39.950	39.950	29.256	500
2022-05-31	38.390	40.000	38.390	39.950	29.256	26,000

← NewerPage 15 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.