Adam Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 46.100 | 50.000 | 46.100 | 47.000 | 43.506 | 3,012 |
| 2024-11-11 | 46.580 | 49.500 | 46.580 | 49.500 | 45.820 | 503 |
| 2024-11-08 | 48.520 | 50.000 | 48.250 | 49.690 | 45.996 | 5,790 |
| 2024-11-07 | 48.490 | 49.500 | 48.490 | 49.040 | 45.394 | 18,852 |
| 2024-11-06 | 46.560 | 46.560 | 46.550 | 46.550 | 43.089 | 2,800 |
| 2024-11-05 | 47.500 | 48.000 | 45.760 | 47.410 | 43.885 | 1,619 |
| 2024-11-04 | 46.900 | 47.000 | 46.900 | 47.000 | 43.506 | 3,458 |
| 2024-10-31 | 46.810 | 47.000 | 46.810 | 46.900 | 43.413 | 3,800 |
| 2024-10-30 | 47.000 | 47.000 | 46.800 | 46.800 | 43.320 | 942 |
| 2024-10-29 | 46.000 | 46.750 | 45.900 | 46.080 | 42.654 | 1,062 |
| 2024-10-28 | 49.490 | 49.490 | 46.000 | 46.330 | 42.885 | 6,315 |
| 2024-10-25 | 46.000 | 48.000 | 45.000 | 47.990 | 44.422 | 14,297 |
| 2024-10-24 | 46.500 | 46.500 | 44.440 | 45.000 | 41.654 | 3,015 |
| 2024-10-23 | 47.950 | 47.950 | 44.010 | 46.000 | 42.580 | 124 |
| 2024-10-22 | 47.000 | 47.000 | 46.000 | 46.000 | 42.580 | 4,271 |
| 2024-10-21 | 46.900 | 46.900 | 45.600 | 45.700 | 42.302 | 1,072 |
| 2024-10-18 | 46.020 | 46.300 | 45.500 | 45.520 | 42.136 | 10,071 |
| 2024-10-17 | 44.500 | 46.000 | 44.500 | 45.670 | 42.274 | 2,634 |
| 2024-10-16 | 44.000 | 44.940 | 44.000 | 44.500 | 41.191 | 6,359 |
| 2024-10-14 | 43.000 | 43.000 | 43.000 | 43.000 | 39.803 | 500 |
| 2024-10-11 | 41.000 | 44.890 | 41.000 | 42.600 | 39.433 | 57 |
| 2024-10-08 | 42.800 | 42.800 | 42.600 | 42.600 | 39.433 | 1,000 |
| 2024-10-07 | 45.000 | 45.000 | 42.000 | 42.120 | 38.988 | 2,993 |
| 2024-10-04 | 41.540 | 43.000 | 41.530 | 43.000 | 39.803 | 155 |
| 2024-10-03 | 43.000 | 43.400 | 43.000 | 43.000 | 39.803 | 2,508 |
| 2024-10-02 | 43.880 | 43.890 | 43.880 | 43.880 | 40.618 | 501 |
| 2024-10-01 | 43.110 | 44.680 | 42.090 | 42.090 | 38.961 | 7 |
| 2024-09-30 | 44.630 | 44.630 | 42.090 | 42.090 | 38.961 | 90 |
| 2024-09-27 | 44.000 | 44.000 | 42.090 | 42.090 | 38.961 | 131 |
| 2024-09-26 | 45.000 | 46.500 | 42.000 | 42.090 | 38.961 | 13,630 |
| 2024-09-25 | 45.950 | 45.950 | 45.000 | 45.000 | 41.654 | 214 |
| 2024-09-23 | 45.140 | 45.140 | 44.570 | 45.000 | 41.654 | 2,110 |
| 2024-09-20 | 49.750 | 49.750 | 45.110 | 45.600 | 42.210 | 487 |
| 2024-09-19 | 46.050 | 46.500 | 45.560 | 45.600 | 42.210 | 1,264 |
| 2024-09-18 | 46.000 | 46.000 | 46.000 | 46.000 | 42.580 | 195 |
| 2024-09-16 | 46.800 | 46.800 | 46.000 | 46.000 | 42.580 | 5,010 |
| 2024-09-13 | 46.570 | 46.570 | 46.060 | 46.120 | 42.691 | 740 |
| 2024-09-12 | 49.110 | 49.110 | 46.000 | 46.020 | 42.598 | 3,670 |
| 2024-09-11 | 47.500 | 47.500 | 46.500 | 46.500 | 43.043 | 1,597 |
| 2024-09-10 | 46.570 | 47.610 | 46.080 | 46.140 | 42.710 | 2,724 |
| 2024-09-09 | 47.150 | 47.150 | 46.560 | 47.100 | 43.598 | 200 |
| 2024-09-06 | 47.100 | 47.100 | 47.100 | 47.100 | 43.598 | 710 |
| 2024-09-05 | 46.590 | 52.000 | 46.590 | 47.000 | 43.506 | 11,078 |
| 2024-09-04 | 49.000 | 49.000 | 45.100 | 48.210 | 44.626 | 14,639 |
| 2024-09-03 | 46.510 | 49.400 | 46.510 | 49.400 | 45.727 | 103 |
| 2024-09-02 | 47.120 | 49.400 | 47.120 | 49.400 | 45.727 | 365 |
| 2024-08-30 | 48.200 | 49.950 | 48.200 | 49.400 | 45.727 | 1,205 |
| 2024-08-29 | 47.200 | 47.200 | 47.200 | 47.200 | 43.691 | 518 |
| 2024-08-28 | 48.000 | 48.000 | 46.750 | 46.760 | 43.283 | 8,600 |
| 2024-08-27 | 48.200 | 49.450 | 47.360 | 48.000 | 44.431 | 1,623 |
| 2024-08-26 | 48.500 | 50.000 | 48.000 | 48.000 | 44.431 | 4,966 |
| 2024-08-23 | 49.000 | 49.000 | 48.820 | 48.820 | 45.190 | 70 |
| 2024-08-22 | 48.550 | 50.000 | 48.550 | 48.820 | 45.190 | 164 |
| 2024-08-21 | 49.000 | 49.500 | 48.000 | 48.820 | 45.190 | 8,266 |
| 2024-08-20 | 48.000 | 49.500 | 48.000 | 49.500 | 45.820 | 1,163 |
| 2024-08-19 | 48.500 | 50.000 | 48.500 | 49.700 | 46.005 | 622 |
| 2024-08-16 | 50.900 | 50.900 | 48.500 | 48.590 | 44.977 | 1,140 |
| 2024-08-15 | 50.950 | 50.950 | 48.000 | 50.000 | 46.283 | 5,309 |
| 2024-08-13 | 48.370 | 49.500 | 48.360 | 48.370 | 44.774 | 1,504 |
| 2024-08-12 | 48.940 | 49.990 | 48.100 | 49.430 | 45.755 | 7,261 |
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.