Adam Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	69.500	73.000	68.010	70.040	66.732	23,792
2025-08-05	75.000	75.000	69.110	70.820	67.475	1,081
2025-08-04	70.990	76.100	65.810	72.930	69.485	6,724
2025-08-01	66.000	74.000	66.000	73.030	69.580	2,103
2025-07-31	66.410	68.990	66.000	68.620	65.379	4,350
2025-07-30	71.000	72.940	65.000	69.940	66.636	10,950
2025-07-29	71.020	74.790	69.000	70.000	66.693	2,135
2025-07-28	83.000	83.000	70.200	71.020	67.665	13,978
2025-07-25	75.440	81.530	75.440	77.950	74.268	82,608
2025-07-24	69.000	75.210	65.100	74.120	70.619	119,256
2025-07-23	65.000	69.490	62.060	68.370	65.140	2,998
2025-07-22	65.100	65.200	65.000	65.000	61.930	13
2025-07-21	67.000	67.000	61.420	65.000	61.930	337
2025-07-18	65.000	68.980	60.100	65.000	61.930	170
2025-07-17	65.000	65.000	65.000	65.000	61.930	54
2025-07-16	64.990	65.850	64.990	65.000	61.930	299
2025-07-15	60.200	65.100	60.200	65.000	61.930	2,568
2025-07-14	65.500	65.500	64.250	64.270	61.234	626
2025-07-11	63.700	64.520	63.700	64.520	61.472	10
2025-07-10	67.940	67.940	64.520	64.520	61.472	141
2025-07-09	61.060	66.000	61.060	64.520	61.472	1,460
2025-07-08	63.910	67.000	60.150	65.340	62.254	387
2025-07-07	65.570	66.650	64.400	65.340	62.254	509
2025-07-04	58.600	66.990	58.600	65.570	62.473	2,471
2025-07-02	63.000	66.000	60.000	63.000	60.024	304
2025-07-01	61.000	64.950	54.250	63.000	60.024	1,036
2025-06-30	61.000	63.000	60.100	60.100	57.261	40
2025-06-27	64.000	64.000	60.100	60.100	57.261	122
2025-06-26	65.700	65.700	60.100	60.100	57.261	646
2025-06-25	60.500	64.600	60.010	61.010	58.128	604
2025-06-24	63.000	63.980	62.500	62.500	59.548	3,375
2025-06-23	63.640	63.650	60.600	63.100	60.119	195
2025-06-20	64.000	64.000	63.100	63.100	60.119	133
2025-06-19	65.620	65.620	63.100	63.100	60.119	710
2025-06-18	65.400	65.400	63.000	63.010	60.034	945
2025-06-17	65.500	68.000	65.000	65.700	62.597	450
2025-06-16	57.000	65.700	56.100	65.500	62.406	3,631
2025-06-13	57.000	65.980	57.000	60.610	57.747	138
2025-06-12	54.100	64.000	54.100	60.610	57.747	8,477
2025-06-11	60.010	60.010	59.000	59.000	56.213	572
2025-06-10	61.990	61.990	59.020	60.010	57.175	45
2025-06-05	58.000	64.950	58.000	60.010	57.175	12,755
2025-06-04	58.650	66.970	58.570	62.870	59.900	8,053
2025-06-03	66.380	66.380	65.000	65.000	61.930	8,120
2025-06-02	60.000	66.140	60.000	64.630	61.577	43,388
2025-05-30	61.960	67.050	59.280	62.510	59.557	2,961
2025-05-29	60.000	61.980	57.680	60.950	58.071	2,137
2025-05-27	59.020	62.990	57.110	60.870	57.995	75,009
2025-05-26	61.520	63.400	58.850	63.000	60.024	114,994
2025-05-23	54.550	57.640	50.100	57.640	54.917	30,099
2025-05-22	55.000	55.000	52.000	52.400	49.925	12,124
2025-05-21	51.980	55.000	51.400	54.540	51.964	12,179
2025-05-20	54.990	54.990	50.600	50.750	48.353	12,811
2025-05-19	55.380	55.500	50.260	55.050	52.450	5,260
2025-05-16	54.380	55.380	54.000	55.190	52.583	10,939
2025-05-15	51.000	53.560	51.000	53.560	51.030	39,858
2025-05-14	50.500	50.500	48.660	48.690	46.390	1,160
2025-05-13	50.000	50.980	48.650	49.910	47.552	2,133
2025-05-12	48.280	50.500	48.280	49.070	46.752	2,508
2025-05-09	48.990	49.100	47.000	48.260	45.980	2,016

← NewerPage 6 of 18 · 1,030 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.