Adam Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	74.000	74.000	62.630	67.070	63.902	963
2025-10-29	67.520	70.400	67.000	69.000	65.741	261
2025-10-28	69.200	72.440	69.000	69.000	65.741	67
2025-10-27	67.410	74.440	67.410	69.000	65.741	19
2025-10-24	71.010	71.990	66.100	69.000	65.741	6,550
2025-10-23	74.790	74.790	71.330	72.630	69.199	156
2025-10-22	74.970	75.450	72.010	72.630	69.199	2,322
2025-10-21	68.000	78.490	68.000	75.000	71.457	5,715
2025-10-20	72.900	72.900	68.100	71.390	68.018	187
2025-10-17	72.000	72.000	70.050	71.390	68.018	109
2025-10-16	74.300	74.300	70.410	71.390	68.018	862
2025-10-15	71.500	71.500	70.410	70.410	67.084	68
2025-10-14	70.020	72.900	70.020	70.410	67.084	214
2025-10-13	67.300	72.990	67.300	70.410	67.084	395
2025-10-10	68.000	73.120	68.000	73.120	69.666	60
2025-10-09	71.850	73.120	71.770	73.120	69.666	145
2025-10-08	73.000	73.190	71.130	73.120	69.666	106
2025-10-07	73.000	73.120	70.100	73.120	69.666	153
2025-10-06	74.390	77.450	68.230	73.120	69.666	7,807
2025-10-03	74.200	74.290	73.000	73.940	70.447	1,999
2025-10-02	69.000	73.700	69.000	71.070	67.713	1,000
2025-10-01	70.470	70.470	70.050	70.470	67.141	500
2025-09-30	70.000	74.000	70.000	70.470	67.141	1,166
2025-09-29	64.100	73.800	64.100	72.000	68.599	1,761
2025-09-26	73.000	74.650	70.010	70.040	66.732	1,003
2025-09-25	72.950	72.950	71.650	72.950	69.504	134
2025-09-24	75.000	75.000	71.000	72.950	69.504	665
2025-09-23	72.400	73.450	72.000	72.500	69.075	2,207
2025-09-22	79.440	79.440	70.700	72.410	68.990	2,741
2025-09-19	72.100	78.990	71.000	75.500	71.934	408
2025-09-18	78.940	78.940	72.210	74.490	70.971	1,443
2025-09-17	77.900	77.900	71.410	73.880	70.390	8,735
2025-09-16	74.400	74.590	71.000	71.000	67.646	1,649
2025-09-15	73.350	73.350	69.560	72.000	68.599	10,172
2025-09-12	71.210	76.700	69.000	70.550	67.218	1,677
2025-09-11	70.050	73.950	70.050	73.900	70.409	492
2025-09-10	74.850	74.850	70.150	72.390	68.971	260
2025-09-09	75.500	75.500	70.170	72.390	68.971	1,529
2025-09-08	71.720	75.500	70.630	74.560	71.038	1,902
2025-09-05	76.000	76.000	71.000	71.340	67.970	7,117
2025-09-04	73.670	76.700	71.550	71.810	68.418	6,849
2025-09-03	71.010	75.840	71.000	73.670	70.190	3,870
2025-09-02	70.420	74.850	70.420	71.000	67.646	565
2025-09-01	75.500	75.500	64.100	73.500	70.028	1,921
2025-08-29	73.000	77.000	71.000	71.150	67.789	2,918
2025-08-28	69.700	74.990	69.700	74.860	71.324	1,531
2025-08-27	72.000	72.000	65.050	70.000	66.693	92
2025-08-26	68.500	71.890	68.010	70.000	66.693	2,467
2025-08-25	74.990	74.990	65.500	71.610	68.227	210
2025-08-22	71.750	72.900	65.500	71.610	68.227	824
2025-08-21	72.940	72.940	71.020	71.020	67.665	57
2025-08-20	71.000	73.000	71.000	71.020	67.665	1,317
2025-08-19	72.690	73.660	72.000	72.050	68.647	7,806
2025-08-18	71.000	77.430	68.800	72.690	69.256	2,050
2025-08-15	69.100	75.000	63.000	71.910	68.513	2,945
2025-08-13	73.340	75.000	68.000	69.100	65.836	2,885
2025-08-12	70.270	73.400	69.500	73.340	69.876	860
2025-08-11	69.500	70.500	69.480	70.070	66.760	1,206
2025-08-08	69.490	70.000	69.000	69.520	66.236	348
2025-08-07	68.050	70.250	68.050	69.520	66.236	1,491

← NewerPage 5 of 18 · 1,027 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.