Adam Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	41.500	41.500	41.500	41.500	30.391	500
2022-05-26	39.500	40.000	39.500	40.000	29.293	12,000
2022-05-25	38.000	39.500	38.000	39.500	28.926	7,500
2022-05-24	38.730	38.730	37.000	37.050	27.132	23,500
2022-05-19	38.000	38.000	36.000	36.100	26.436	100,500
2022-05-17	37.000	37.250	37.000	37.000	27.096	39,500
2022-05-16	34.350	35.000	34.350	35.000	25.631	1,000
2022-05-13	37.000	37.000	36.950	37.000	27.096	38,000
2022-05-12	37.000	37.500	37.000	37.000	27.096	85,500
2022-05-11	37.950	38.000	37.950	37.980	27.813	3,500
2022-05-10	37.750	38.000	37.750	37.980	27.813	7,000
2022-05-06	38.590	38.590	38.590	38.590	28.260	500
2022-04-28	35.510	36.250	35.510	36.250	26.546	1,000
2022-04-27	37.000	37.000	37.000	37.000	27.096	7,500
2022-04-26	37.250	37.250	37.000	37.000	27.096	63,500
2022-04-25	40.000	40.000	37.010	38.000	27.828	22,000
2022-04-22	39.000	39.700	39.000	39.300	28.780	2,000
2022-04-21	39.000	39.000	39.000	39.000	28.560	500
2022-04-20	38.160	38.250	37.500	37.750	27.645	14,500
2022-04-19	41.300	41.340	39.330	39.550	28.963	58,500
2022-04-18	39.000	41.500	36.560	38.460	28.165	11,000
2022-04-15	41.500	41.500	39.320	39.400	28.853	27,000
2022-04-14	42.990	44.000	42.500	42.500	31.123	21,000
2022-04-13	38.050	43.820	38.050	42.620	31.211	45,000
2022-04-12	41.000	41.000	40.000	40.770	29.856	10,000
2022-04-11	40.000	41.900	39.000	41.030	30.047	6,500
2022-04-07	38.000	40.400	38.000	40.400	29.585	7,000
2022-04-06	37.700	38.500	37.700	38.000	27.828	2,000
2022-04-05	37.500	37.600	37.500	37.600	27.535	1,000
2022-04-04	37.490	37.490	37.490	37.490	27.454	500
2022-04-01	37.000	37.600	37.000	37.180	27.227	18,000
2022-03-31	37.460	37.460	36.800	36.900	27.022	11,000
2022-03-30	36.000	36.000	36.000	36.000	26.363	500
2022-03-29	36.000	36.000	36.000	36.000	26.363	500
2022-03-25	37.000	37.000	36.000	36.000	26.363	1,000
2022-03-24	36.000	36.950	36.000	36.950	27.059	13,000
2022-03-22	35.500	36.000	35.500	36.000	26.363	13,000
2022-03-21	34.760	35.500	34.760	35.500	25.997	1,500
2022-03-17	37.000	37.200	36.750	37.000	27.096	3,000
2022-03-16	34.610	34.610	34.610	34.610	25.345	1,000
2022-03-14	36.000	38.440	36.000	37.230	27.264	16,500
2022-03-11	35.900	36.010	35.900	35.960	26.334	2,500
2022-03-08	33.500	33.500	33.500	33.500	24.532	1,000
2022-03-07	34.490	34.500	33.110	33.110	24.247	2,500
2022-03-03	34.560	34.650	34.560	34.650	25.375	1,500
2022-03-02	34.560	34.560	34.550	34.550	25.301	2,000
2022-03-01	34.510	34.510	34.510	34.510	25.272	500
2022-02-25	35.950	36.000	35.950	36.000	26.363	2,000
2022-02-24	33.610	34.800	33.310	34.500	25.265	27,500
2022-02-23	36.000	36.450	36.000	36.000	26.363	13,500
2022-02-21	36.450	36.550	36.450	36.450	26.693	5,500
2022-02-18	35.890	36.500	35.890	36.420	26.671	5,500
2022-02-16	34.000	35.100	34.000	35.100	25.704	8,000
2022-02-15	35.020	35.020	35.010	35.010	25.638	6,500
2022-02-14	35.020	35.250	35.020	35.020	25.646	2,500
2022-02-07	37.000	37.000	37.000	37.000	27.096	1,500
2022-02-04	37.700	37.850	37.700	37.850	27.718	2,000
2022-02-03	36.000	36.980	36.000	36.980	27.081	4,000
2022-02-02	35.500	37.600	35.500	37.380	27.374	54,000
2022-02-01	35.400	36.200	35.400	36.000	26.363	47,000

← NewerPage 16 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.