Adam Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 76.250 | 84.000 | 76.250 | 83.010 | 83.010 | 2,005 |
| 2026-01-23 | 75.020 | 84.480 | 75.020 | 82.950 | 82.950 | 804 |
| 2026-01-22 | 83.000 | 83.000 | 81.000 | 81.000 | 81.000 | 2,169 |
| 2026-01-21 | 82.000 | 82.500 | 80.600 | 82.400 | 82.400 | 2,350 |
| 2026-01-20 | 83.000 | 83.000 | 79.000 | 79.860 | 79.860 | 11,986 |
| 2026-01-19 | 83.990 | 83.990 | 81.500 | 83.050 | 83.050 | 4,146 |
| 2026-01-16 | 85.980 | 85.980 | 80.100 | 84.000 | 84.000 | 8,358 |
| 2026-01-15 | 80.700 | 84.950 | 80.700 | 82.040 | 82.040 | 1,083 |
| 2026-01-14 | 87.100 | 87.100 | 84.000 | 84.680 | 84.680 | 4,366 |
| 2026-01-13 | 90.980 | 90.980 | 86.580 | 87.080 | 82.967 | 120,792 |
| 2026-01-12 | 84.100 | 87.990 | 84.000 | 86.420 | 82.338 | 383,836 |
| 2026-01-09 | 84.470 | 84.470 | 81.160 | 83.470 | 79.527 | 4,350 |
| 2026-01-08 | 83.000 | 83.500 | 82.100 | 82.400 | 78.508 | 2,017 |
| 2026-01-07 | 83.980 | 83.980 | 81.000 | 82.200 | 78.317 | 6,468 |
| 2026-01-06 | 83.990 | 83.990 | 80.000 | 82.520 | 78.622 | 10,277 |
| 2026-01-05 | 84.470 | 90.000 | 79.050 | 80.910 | 77.088 | 32,792 |
| 2026-01-02 | 83.100 | 84.990 | 83.000 | 84.470 | 80.480 | 3,034 |
| 2026-01-01 | 78.000 | 84.000 | 78.000 | 82.950 | 79.032 | 6,057 |
| 2025-12-31 | 86.000 | 88.010 | 76.150 | 80.080 | 76.297 | 34,977 |
| 2025-12-30 | 74.050 | 84.110 | 74.050 | 84.110 | 80.137 | 40,016 |
| 2025-12-29 | 73.480 | 79.000 | 73.480 | 76.460 | 72.848 | 62,576 |
| 2025-12-26 | 74.000 | 76.500 | 74.000 | 76.000 | 72.410 | 5,236 |
| 2025-12-24 | 76.900 | 76.990 | 70.010 | 73.820 | 70.333 | 5,984 |
| 2025-12-23 | 67.200 | 79.900 | 67.200 | 72.010 | 68.609 | 2,699 |
| 2025-12-22 | 74.990 | 74.990 | 70.000 | 74.080 | 70.581 | 2,835 |
| 2025-12-19 | 72.700 | 76.890 | 72.000 | 74.990 | 71.448 | 1,346 |
| 2025-12-18 | 72.500 | 74.100 | 72.500 | 72.640 | 69.209 | 385 |
| 2025-12-17 | 72.000 | 74.100 | 68.100 | 72.590 | 69.161 | 2,645 |
| 2025-12-16 | 75.000 | 75.000 | 70.710 | 74.000 | 70.505 | 265 |
| 2025-12-15 | 70.000 | 74.800 | 70.000 | 74.000 | 70.505 | 9,036 |
| 2025-12-12 | 70.000 | 71.000 | 69.210 | 69.210 | 65.941 | 2 |
| 2025-12-11 | 70.880 | 72.500 | 68.050 | 69.210 | 65.941 | 1,515 |
| 2025-12-10 | 70.000 | 72.490 | 69.060 | 71.110 | 67.751 | 335 |
| 2025-12-09 | 72.570 | 74.000 | 69.010 | 71.110 | 67.751 | 3,093 |
| 2025-12-08 | 75.950 | 75.950 | 70.060 | 72.570 | 69.142 | 2,530 |
| 2025-12-05 | 70.470 | 75.900 | 65.150 | 75.790 | 72.210 | 5,348 |
| 2025-12-04 | 70.200 | 71.000 | 70.150 | 70.470 | 67.141 | 645 |
| 2025-12-03 | 70.120 | 74.450 | 69.100 | 70.120 | 66.808 | 306 |
| 2025-12-02 | 70.100 | 71.950 | 70.100 | 70.120 | 66.808 | 1,168 |
| 2025-12-01 | 74.000 | 74.000 | 71.050 | 71.050 | 67.694 | 1,930 |
| 2025-11-28 | 75.000 | 75.000 | 67.050 | 71.170 | 67.808 | 844 |
| 2025-11-27 | 70.000 | 72.000 | 69.000 | 70.800 | 67.456 | 70 |
| 2025-11-26 | 77.000 | 77.000 | 67.000 | 70.800 | 67.456 | 7 |
| 2025-11-25 | 71.950 | 71.950 | 70.800 | 70.800 | 67.456 | 72 |
| 2025-11-24 | 70.800 | 70.800 | 70.500 | 70.800 | 67.456 | 13 |
| 2025-11-20 | 72.400 | 72.400 | 66.100 | 70.800 | 67.456 | 2,444 |
| 2025-11-19 | 73.430 | 73.430 | 70.250 | 72.660 | 69.228 | 1,469 |
| 2025-11-18 | 70.710 | 72.900 | 69.010 | 69.010 | 65.750 | 127 |
| 2025-11-17 | 73.000 | 73.000 | 67.020 | 69.010 | 65.750 | 441 |
| 2025-11-14 | 68.500 | 73.000 | 68.500 | 73.000 | 69.552 | 12,021 |
| 2025-11-13 | 70.000 | 70.720 | 70.000 | 70.720 | 67.379 | 71 |
| 2025-11-12 | 73.550 | 73.550 | 68.000 | 70.720 | 67.379 | 437 |
| 2025-11-11 | 67.600 | 72.950 | 67.600 | 72.870 | 69.428 | 44 |
| 2025-11-10 | 68.000 | 72.870 | 68.000 | 72.870 | 69.428 | 336 |
| 2025-11-07 | 72.500 | 72.870 | 72.500 | 72.870 | 69.428 | 153 |
| 2025-11-06 | 77.700 | 77.700 | 65.100 | 72.870 | 69.428 | 619 |
| 2025-11-05 | 71.000 | 71.000 | 67.230 | 70.680 | 67.341 | 42 |
| 2025-11-04 | 65.130 | 72.800 | 65.130 | 70.680 | 67.341 | 1,464 |
| 2025-11-03 | 62.520 | 73.390 | 62.520 | 67.070 | 63.902 | 171 |
| 2025-10-31 | 68.000 | 72.590 | 65.000 | 67.070 | 63.902 | 22 |
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.