Adam Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	77.010	82.320	77.010	80.130	80.130	5,810
2026-04-21	82.170	82.170	80.000	80.010	80.010	5,719
2026-04-20	84.000	84.000	80.040	80.690	80.690	1,093
2026-04-17	77.720	82.990	77.720	80.660	80.660	1,414
2026-04-16	78.200	82.490	78.160	81.490	81.490	291
2026-04-15	80.000	83.000	77.860	81.490	81.490	1,558
2026-04-14	82.500	83.250	77.860	80.660	80.660	993
2026-04-13	80.540	84.000	77.760	80.850	80.850	879
2026-04-10	83.150	83.150	77.020	80.540	80.540	639
2026-04-09	77.200	80.120	77.200	78.650	78.650	363
2026-04-08	75.010	86.900	75.010	80.120	80.120	6,332
2026-04-07	75.700	79.000	75.700	79.000	79.000	240
2026-04-06	81.000	81.000	76.560	79.000	79.000	901
2026-04-03	81.490	81.490	76.200	81.000	81.000	887
2026-04-02	75.000	81.710	75.000	81.710	81.710	177
2026-04-01	82.490	86.900	71.100	81.710	81.710	815
2026-03-31	86.490	86.490	79.000	79.000	79.000	168
2026-03-30	85.450	85.450	74.150	79.000	79.000	1,445
2026-03-27	79.900	79.900	77.540	77.780	77.780	44
2026-03-26	74.800	77.780	74.200	77.780	77.780	3,023
2026-03-25	74.000	79.500	73.610	77.780	77.780	202
2026-03-24	73.450	77.990	73.450	77.780	77.780	224
2026-03-19	80.000	82.450	72.410	77.780	77.780	113
2026-03-18	77.950	77.950	72.610	77.780	77.780	67
2026-03-17	77.780	77.890	72.130	77.780	77.780	43
2026-03-16	77.170	80.000	72.000	77.780	77.780	705
2026-03-13	71.200	79.890	71.200	77.170	77.170	94
2026-03-12	77.170	80.400	72.050	77.170	77.170	290
2026-03-11	76.990	80.950	76.500	77.170	77.170	1,310
2026-03-10	78.250	78.250	66.000	77.810	77.810	551
2026-03-09	77.750	77.750	64.200	71.170	71.170	223
2026-03-06	71.500	74.950	71.170	71.170	71.170	61
2026-03-05	76.900	76.900	67.610	71.170	71.170	209
2026-03-04	75.000	78.150	71.170	71.170	71.170	104
2026-03-03	69.500	79.850	69.500	71.170	71.170	1,154
2026-03-02	70.100	76.210	70.010	76.210	76.210	487
2026-02-27	80.000	81.990	73.150	76.210	76.210	692
2026-02-26	87.300	87.300	75.100	79.970	79.970	337
2026-02-25	74.500	81.000	74.500	79.970	79.970	51
2026-02-24	80.700	80.700	79.970	79.970	79.970	7
2026-02-23	82.500	82.500	74.000	79.970	79.970	337
2026-02-20	73.270	81.060	73.270	79.970	79.970	2,134
2026-02-19	81.000	81.000	79.880	79.880	79.880	72
2026-02-18	79.880	80.000	78.200	79.880	79.880	21
2026-02-17	79.880	81.990	75.170	79.880	79.880	313
2026-02-16	82.000	82.790	75.510	79.880	79.880	890
2026-02-13	77.000	81.950	73.000	75.270	75.270	275,068
2026-02-12	78.750	83.590	78.550	79.930	79.930	444
2026-02-11	83.990	83.990	78.000	81.710	81.710	92
2026-02-10	85.000	86.000	81.600	81.710	81.710	1,757
2026-02-09	87.950	87.950	80.050	81.580	81.580	586
2026-02-06	80.520	82.000	77.060	81.390	81.390	244
2026-02-04	81.420	84.000	80.060	81.390	81.390	2,272
2026-02-03	82.750	82.750	78.520	81.420	81.420	471
2026-02-02	81.900	82.000	79.800	81.250	81.250	730
2026-01-30	77.010	82.740	77.000	81.950	81.950	945
2026-01-29	83.750	85.000	76.500	80.000	80.000	323,085
2026-01-28	83.700	83.700	80.000	81.960	81.960	298
2026-01-27	77.000	83.980	77.000	81.960	81.960	433
2026-01-26	76.250	84.000	76.250	83.010	83.010	2,005

← NewerPage 3 of 18 · 1,026 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.