Adam Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 49.000 | 52.930 | 49.000 | 51.990 | 49.534 | 2,545 |
| 2025-02-04 | 53.970 | 53.970 | 48.550 | 50.020 | 47.657 | 5,982 |
| 2025-02-03 | 52.880 | 54.000 | 48.040 | 51.780 | 49.334 | 889 |
| 2025-01-31 | 50.450 | 53.000 | 46.010 | 52.880 | 50.382 | 7,080 |
| 2025-01-30 | 50.980 | 50.980 | 50.000 | 50.400 | 48.019 | 8,100 |
| 2025-01-29 | 51.250 | 51.250 | 47.000 | 48.190 | 45.914 | 2,064 |
| 2025-01-28 | 47.110 | 48.990 | 47.110 | 48.650 | 46.352 | 841 |
| 2025-01-27 | 49.060 | 51.040 | 48.050 | 48.720 | 46.419 | 7,502 |
| 2025-01-24 | 52.440 | 52.440 | 47.950 | 49.050 | 46.733 | 4,744 |
| 2025-01-23 | 54.000 | 54.000 | 50.000 | 50.000 | 47.638 | 8,123 |
| 2025-01-22 | 52.860 | 52.860 | 50.260 | 50.260 | 47.886 | 420 |
| 2025-01-21 | 51.000 | 53.970 | 50.000 | 50.260 | 47.886 | 12,365 |
| 2025-01-20 | 53.870 | 53.870 | 50.000 | 51.020 | 48.610 | 1,731 |
| 2025-01-17 | 52.500 | 54.930 | 49.080 | 51.070 | 48.658 | 5,165 |
| 2025-01-16 | 51.000 | 52.000 | 48.760 | 50.330 | 47.953 | 1,488 |
| 2025-01-15 | 55.000 | 55.490 | 51.020 | 52.710 | 48.791 | 4,410 |
| 2025-01-14 | 50.520 | 55.000 | 50.500 | 55.000 | 50.911 | 4,832 |
| 2025-01-13 | 51.020 | 58.360 | 51.020 | 53.200 | 49.245 | 6,478 |
| 2025-01-10 | 56.000 | 56.000 | 53.010 | 54.690 | 50.624 | 1,240 |
| 2025-01-09 | 50.910 | 56.200 | 50.070 | 52.450 | 48.550 | 10,058 |
| 2025-01-08 | 54.980 | 54.980 | 51.000 | 53.500 | 49.522 | 17,957 |
| 2025-01-07 | 55.890 | 55.890 | 48.300 | 50.890 | 47.106 | 17,134 |
| 2025-01-06 | 58.000 | 58.300 | 51.800 | 51.920 | 48.060 | 16,879 |
| 2025-01-03 | 63.740 | 63.740 | 56.510 | 57.550 | 53.271 | 41,275 |
| 2025-01-02 | 58.300 | 60.200 | 58.000 | 58.010 | 53.697 | 58,644 |
| 2025-01-01 | 61.000 | 61.980 | 59.170 | 59.210 | 54.808 | 14,916 |
| 2024-12-31 | 62.090 | 62.090 | 58.100 | 60.140 | 55.669 | 38,326 |
| 2024-12-30 | 65.000 | 65.000 | 60.000 | 60.410 | 55.919 | 16,872 |
| 2024-12-27 | 63.920 | 64.740 | 58.000 | 63.950 | 59.195 | 2,707 |
| 2024-12-26 | 59.000 | 63.910 | 59.000 | 63.110 | 58.418 | 50,967 |
| 2024-12-24 | 59.750 | 59.750 | 58.100 | 58.100 | 53.780 | 3,940 |
| 2024-12-23 | 58.590 | 59.920 | 55.990 | 58.730 | 54.363 | 18,901 |
| 2024-12-20 | 58.990 | 58.990 | 54.010 | 58.590 | 54.234 | 1,117 |
| 2024-12-19 | 58.980 | 59.990 | 56.000 | 57.000 | 52.762 | 3,862 |
| 2024-12-18 | 60.620 | 62.470 | 57.650 | 58.190 | 53.864 | 8,674 |
| 2024-12-17 | 62.000 | 62.000 | 60.000 | 60.170 | 55.696 | 1,580 |
| 2024-12-16 | 65.000 | 65.000 | 60.000 | 62.160 | 57.538 | 4,353 |
| 2024-12-13 | 64.990 | 66.950 | 60.120 | 62.000 | 57.390 | 36,907 |
| 2024-12-12 | 64.980 | 64.980 | 61.250 | 62.640 | 57.983 | 2,882 |
| 2024-12-11 | 63.120 | 63.120 | 61.660 | 63.000 | 58.316 | 2,382 |
| 2024-12-10 | 69.980 | 69.980 | 64.250 | 64.250 | 59.473 | 347 |
| 2024-12-09 | 68.900 | 68.900 | 63.520 | 64.250 | 59.473 | 5,742 |
| 2024-12-06 | 69.950 | 69.950 | 64.000 | 64.020 | 59.260 | 16,798 |
| 2024-12-05 | 67.000 | 71.250 | 64.100 | 67.660 | 62.630 | 69,760 |
| 2024-12-04 | 63.110 | 66.420 | 63.110 | 65.040 | 60.204 | 9,276 |
| 2024-12-03 | 63.510 | 64.440 | 63.000 | 63.760 | 59.019 | 586 |
| 2024-12-02 | 54.160 | 60.530 | 54.160 | 60.530 | 56.030 | 17,803 |
| 2024-11-29 | 53.000 | 57.980 | 53.000 | 55.030 | 50.939 | 7,183 |
| 2024-11-28 | 54.000 | 54.000 | 52.000 | 52.840 | 48.911 | 2,519 |
| 2024-11-27 | 51.000 | 51.900 | 51.000 | 51.200 | 47.393 | 2,413 |
| 2024-11-26 | 52.900 | 52.900 | 51.000 | 51.000 | 47.208 | 6,200 |
| 2024-11-25 | 53.750 | 53.750 | 50.000 | 51.440 | 47.615 | 1,510 |
| 2024-11-22 | 51.520 | 51.520 | 50.510 | 50.770 | 46.995 | 1,944 |
| 2024-11-21 | 51.500 | 52.000 | 51.500 | 51.970 | 48.106 | 2,510 |
| 2024-11-20 | 50.550 | 51.000 | 50.000 | 51.000 | 47.208 | 8,682 |
| 2024-11-19 | 49.450 | 51.000 | 49.450 | 50.900 | 47.116 | 7,824 |
| 2024-11-18 | 49.300 | 49.500 | 48.900 | 49.390 | 45.718 | 6,148 |
| 2024-11-15 | 49.320 | 49.500 | 49.000 | 49.000 | 45.357 | 5,668 |
| 2024-11-14 | 48.980 | 48.980 | 48.980 | 48.980 | 45.338 | 1,000 |
| 2024-11-13 | 49.450 | 49.450 | 48.940 | 48.960 | 45.320 | 2,130 |
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.