Adam Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	49.070	49.070	47.520	47.520	45.275	3,111
2025-05-07	48.520	51.000	48.520	48.550	46.257	6,851
2025-05-06	50.500	50.770	49.620	50.180	47.810	1,097
2025-05-05	49.000	50.500	49.000	50.500	48.115	35
2025-05-02	49.000	52.870	49.000	50.500	48.115	859
2025-04-30	50.000	51.380	47.500	49.900	47.543	150,567
2025-04-29	48.800	50.500	46.810	50.040	47.676	8,398
2025-04-28	46.600	48.800	46.600	48.800	46.495	106
2025-04-25	45.830	49.980	45.830	48.800	46.495	5,555
2025-04-24	48.990	48.990	47.000	48.000	45.733	1,883
2025-04-23	48.510	49.500	48.000	49.490	47.152	5,722
2025-04-22	46.980	48.900	46.980	48.710	46.409	6,011
2025-04-21	47.500	47.500	46.210	46.980	44.761	7,167
2025-04-18	48.590	48.590	45.050	46.250	44.065	8,135
2025-04-17	47.000	48.480	46.000	46.690	44.485	24,803
2025-04-16	50.820	50.830	48.000	48.000	45.733	7,664
2025-04-15	52.890	52.890	47.250	48.170	45.895	31,183
2025-04-14	51.190	51.480	50.000	50.300	47.924	3,720
2025-04-11	49.520	54.000	49.520	51.190	48.772	7,719
2025-04-10	49.900	52.120	47.060	51.910	49.458	13,411
2025-04-09	46.010	47.990	45.150	47.630	45.380	825
2025-04-08	47.000	50.980	46.960	47.000	44.780	17,049
2025-04-07	50.000	50.100	46.110	46.650	44.446	19,383
2025-04-04	50.510	51.000	48.460	50.300	47.924	3,096
2025-04-03	48.010	50.100	48.000	50.050	47.686	3,656
2025-03-27	47.650	47.960	47.650	47.960	45.695	32
2025-03-26	48.970	48.970	46.610	47.960	45.695	201
2025-03-25	47.980	47.980	46.550	47.960	45.695	211
2025-03-24	49.990	49.990	45.150	47.960	45.695	413
2025-03-21	48.000	48.060	47.150	47.960	45.695	754
2025-03-20	50.000	50.000	47.550	49.100	46.781	799
2025-03-19	52.800	52.800	45.000	47.500	45.256	1,740
2025-03-18	49.000	49.000	48.000	48.060	45.790	119
2025-03-17	47.510	49.990	47.500	48.060	45.790	277
2025-03-14	48.060	48.060	48.060	48.060	45.790	10
2025-03-13	46.210	51.200	46.210	48.060	45.790	480
2025-03-12	48.800	48.800	46.510	48.060	45.790	282
2025-03-11	49.070	49.070	46.340	48.060	45.790	233
2025-03-10	50.200	50.200	48.000	48.060	45.790	157
2025-03-07	51.240	51.240	46.560	48.060	45.790	659
2025-03-06	50.080	50.300	46.010	47.800	45.542	222
2025-03-05	48.210	48.210	44.620	47.800	45.542	1,584
2025-03-04	51.730	51.730	44.120	44.660	42.550	3,203
2025-03-03	47.010	50.300	47.010	47.920	45.656	109
2025-02-28	49.000	50.800	47.100	47.920	45.656	1,022
2025-02-27	50.790	50.790	46.360	49.400	47.067	711
2025-02-26	48.990	48.990	46.800	47.210	44.980	2,494
2025-02-25	48.210	49.990	48.210	48.970	46.657	1,215
2025-02-24	48.100	49.890	48.100	49.030	46.714	915
2025-02-21	52.890	52.890	48.510	50.000	47.638	458
2025-02-20	49.750	52.930	49.750	50.000	47.638	25,436
2025-02-19	50.990	50.990	49.000	49.750	47.400	1,782
2025-02-18	49.000	49.990	48.500	49.000	46.685	20,668
2025-02-17	47.990	48.740	47.150	47.880	45.618	799
2025-02-14	46.610	53.940	46.510	47.060	44.837	1,365
2025-02-13	51.000	51.000	48.000	49.790	47.438	1,573
2025-02-12	47.600	51.980	47.600	48.450	46.161	35
2025-02-11	52.990	52.990	45.320	48.450	46.161	1,062
2025-02-10	48.280	48.990	48.270	48.660	46.362	642
2025-02-07	54.890	54.890	47.010	48.270	45.990	2,103

← NewerPage 7 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.