Adam Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	34.250	35.700	34.020	35.230	25.799	108,000
2022-01-28	36.300	36.500	35.700	35.700	26.144	11,000
2022-01-27	35.000	35.000	35.000	35.000	25.631	38,000
2022-01-26	35.000	35.300	34.500	35.110	25.712	30,500
2022-01-25	35.550	35.550	34.800	34.940	25.587	61,500
2022-01-21	32.010	33.990	32.010	33.830	24.774	3,000
2022-01-20	33.000	34.130	32.750	34.130	24.994	33,000
2022-01-19	32.300	33.290	32.300	33.030	24.188	17,500
2022-01-18	32.000	32.740	32.000	32.290	23.646	15,500
2022-01-17	31.300	32.940	31.010	32.400	23.727	18,500
2022-01-14	31.060	32.500	31.060	32.440	23.756	34,500
2022-01-13	32.250	33.700	32.250	33.060	22.746	16,500
2022-01-12	32.130	33.470	32.000	32.710	22.505	70,500
2022-01-11	32.060	33.580	32.060	32.790	22.560	25,000
2022-01-10	31.200	33.400	31.100	32.590	22.422	64,500
2022-01-07	35.990	35.990	33.430	33.430	23.000	83,500
2022-01-06	36.500	36.500	34.710	36.130	24.858	9,500
2022-01-05	36.000	37.000	36.000	36.850	25.353	29,500
2022-01-04	34.900	35.750	34.550	35.270	24.266	35,000
2022-01-03	33.200	33.960	33.000	33.900	23.324	5,500
2021-12-31	33.400	33.500	32.360	32.410	22.298	2,000
2021-12-30	33.000	33.470	32.600	33.250	22.876	7,500
2021-12-29	31.410	35.350	31.410	32.530	22.381	41,500
2021-12-28	32.910	33.500	32.730	32.950	22.670	7,000
2021-12-27	33.500	33.500	33.500	33.500	23.048	1,000
2021-12-24	34.160	34.960	33.610	34.100	23.461	8,500
2021-12-23	33.800	35.000	33.800	34.970	24.060	10,000
2021-12-22	34.110	35.940	32.510	34.960	24.053	64,500
2021-12-21	34.880	34.880	34.310	34.310	23.606	1,000
2021-12-20	34.750	34.750	34.750	34.750	23.908	500
2021-12-16	33.320	36.700	33.320	36.000	24.768	4,500
2021-12-15	36.950	36.950	34.000	35.410	24.362	14,000
2021-12-09	33.720	35.480	33.720	35.480	24.411	7,500
2021-12-08	34.430	35.990	34.430	35.760	24.603	3,500
2021-12-07	36.490	36.490	36.100	36.100	24.837	1,000
2021-12-06	33.530	38.170	33.530	36.690	25.243	3,500
2021-12-03	34.010	36.790	34.000	36.060	24.810	17,000
2021-12-02	38.000	38.000	33.510	35.650	24.528	39,500
2021-12-01	34.000	35.740	34.000	35.740	24.590	26,000
2021-11-30	32.220	33.890	32.220	33.250	22.876	3,000
2021-11-29	33.950	34.000	33.950	34.000	23.392	5,000
2021-11-26	33.900	33.900	33.900	33.900	23.324	500
2021-11-25	32.010	33.640	32.010	33.590	23.110	3,000
2021-11-24	32.020	33.990	32.020	33.750	23.220	4,500
2021-11-23	34.070	36.640	33.460	34.270	23.578	5,500
2021-11-22	36.500	37.180	35.050	36.170	24.885	9,000
2021-11-19	36.500	37.890	35.020	37.890	26.069	4,000
2021-11-18	34.610	37.490	34.610	37.490	25.794	3,500
2021-11-16	34.000	36.500	34.000	36.500	25.112	42,000
2021-11-15	34.000	34.740	33.520	34.740	23.901	3,500
2021-11-12	33.750	34.000	33.750	34.000	23.392	1,000
2021-11-11	34.510	35.000	34.000	34.330	23.619	9,000
2021-11-10	34.020	35.200	34.020	35.200	24.218	3,000
2021-11-09	35.000	35.930	34.500	34.790	23.936	11,500
2021-11-08	33.550	36.000	33.550	35.040	24.108	33,500
2021-11-05	34.240	34.550	34.240	34.550	23.771	1,500
2021-11-04	32.610	34.010	32.610	33.990	23.385	9,500
2021-11-03	31.570	33.970	31.570	32.600	22.429	15,000
2021-11-02	33.000	33.250	32.700	32.900	22.636	6,000
2021-11-01	32.500	32.750	32.500	32.680	22.484	10,500

← NewerPage 17 of 18 · 1,031 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.