Adam Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	66.710	68.000	63.710	65.400	65.400	2,870
2026-07-22	65.100	68.000	65.100	67.010	67.010	2,074
2026-07-21	68.000	69.500	67.990	68.000	68.000	4,067
2026-07-20	69.490	69.490	65.910	67.610	67.610	1,752
2026-07-17	69.480	72.950	66.630	67.000	67.000	924
2026-07-16	69.500	69.500	67.220	68.090	68.090	4,255
2026-07-15	67.970	72.970	66.560	69.450	69.450	1,958
2026-07-14	72.000	77.020	64.020	68.300	68.300	41,066
2026-07-13	67.570	70.490	67.570	70.020	70.020	16,054
2026-07-10	67.790	69.990	65.100	67.570	67.570	13,050
2026-07-09	67.000	68.500	65.320	67.790	67.790	3,963
2026-07-08	70.110	70.110	65.260	67.300	67.300	9,563
2026-07-07	70.930	70.930	68.000	69.130	69.130	9,457
2026-07-06	69.000	72.500	68.100	70.930	70.930	32,602
2026-07-03	66.010	68.900	65.910	68.100	68.100	18,968
2026-07-02	68.270	68.270	64.600	65.870	65.870	12,657
2026-07-01	64.500	66.000	64.500	65.170	65.170	4,076
2026-06-30	62.160	66.280	62.160	64.830	64.830	25,266
2026-06-29	60.120	67.990	60.120	65.150	65.150	267,625
2026-06-24	65.250	67.990	65.250	66.050	66.050	2,944
2026-06-23	65.060	70.000	65.060	67.000	67.000	10,927
2026-06-22	65.280	69.990	65.280	67.110	67.110	4,145
2026-06-19	69.900	70.000	65.250	67.010	67.010	10,615
2026-06-18	68.000	71.000	65.000	67.460	67.460	46,170
2026-06-17	63.500	65.500	62.000	64.800	64.800	593,371
2026-06-16	63.000	63.400	62.100	63.020	63.020	2,882
2026-06-15	61.600	63.990	61.600	63.030	63.030	5,110
2026-06-12	64.000	64.000	57.250	61.500	61.500	7,678
2026-06-11	62.900	63.500	61.500	61.840	61.840	5,088
2026-06-10	58.020	64.490	58.020	62.370	62.370	9,678
2026-06-09	64.800	64.800	60.910	62.670	62.670	13,524
2026-06-08	64.900	64.900	63.000	63.200	63.200	20,403
2026-06-05	63.200	64.000	62.000	63.940	63.940	8,278
2026-06-04	62.330	63.790	60.500	63.170	63.170	6,479
2026-06-03	64.100	65.000	62.000	62.330	62.330	20,573
2026-06-02	64.990	66.000	64.000	64.050	64.050	38,109
2026-06-01	72.200	72.990	64.590	65.090	65.090	64,088
2026-05-29	68.680	73.000	68.680	71.770	71.770	3,173
2026-05-25	74.300	74.900	69.900	73.120	73.120	4,594
2026-05-22	74.980	74.980	72.150	74.480	74.480	1,630
2026-05-21	74.990	74.990	72.250	72.260	72.260	2,064
2026-05-20	73.900	74.000	72.100	73.920	73.920	339
2026-05-19	73.990	74.000	73.000	73.920	73.920	1,561
2026-05-18	73.940	74.000	73.200	73.270	73.270	1,835
2026-05-15	74.600	74.600	73.000	73.940	73.940	374
2026-05-14	71.450	74.800	71.450	73.000	73.000	2,506
2026-05-13	74.580	76.390	68.100	75.150	75.150	1,908
2026-05-12	76.490	76.500	73.730	74.580	74.580	3,816
2026-05-11	77.000	77.000	74.000	75.270	75.270	21,671
2026-05-08	77.850	81.800	77.800	78.290	78.290	2,555
2026-05-07	80.490	80.490	77.410	77.840	77.840	1,726
2026-05-06	77.020	81.000	77.020	79.510	79.510	16,571
2026-05-05	80.570	81.990	78.060	80.060	80.060	2,676
2026-05-04	78.100	82.500	78.100	80.570	80.570	477
2026-04-30	76.020	84.000	76.020	78.090	78.090	1,180
2026-04-29	82.000	84.540	80.110	84.010	84.010	2,479
2026-04-28	75.610	85.500	75.610	80.010	80.010	7,714
2026-04-27	82.660	84.000	78.000	83.350	83.350	1,114
2026-04-24	81.990	83.490	75.400	82.660	82.660	405,898
2026-04-23	72.610	81.590	72.610	79.240	79.240	1,343

← NewerPage 2 of 5 · 248 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.