Adam Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 67.650 | 67.650 | 66.500 | 67.160 | 67.160 | 457 |
| 2026-10-16 | 66.060 | 68.790 | 66.060 | 67.200 | 67.200 | 284 |
| 2026-10-15 | 67.490 | 67.890 | 66.090 | 67.200 | 67.200 | 497 |
| 2026-10-14 | 68.490 | 68.770 | 66.060 | 68.000 | 68.000 | 293 |
| 2026-10-13 | 66.600 | 68.690 | 66.600 | 68.000 | 68.000 | 1,343 |
| 2026-10-12 | 66.050 | 67.860 | 66.050 | 66.320 | 66.320 | 417 |
| 2026-10-09 | 66.050 | 68.800 | 66.050 | 66.800 | 66.800 | 381 |
| 2026-10-08 | 66.060 | 68.000 | 66.060 | 66.800 | 66.800 | 493 |
| 2026-10-07 | 68.800 | 68.800 | 64.810 | 66.430 | 66.430 | 2,612 |
| 2026-10-06 | 67.590 | 68.990 | 65.100 | 66.180 | 66.180 | 612 |
| 2026-10-05 | 69.900 | 69.900 | 64.400 | 65.760 | 65.760 | 1,056 |
| 2026-10-02 | 65.670 | 67.790 | 65.030 | 66.720 | 66.720 | 259 |
| 2026-10-01 | 63.160 | 67.990 | 63.160 | 66.720 | 66.720 | 7,559 |
| 2026-09-30 | 68.240 | 69.990 | 65.120 | 66.980 | 66.980 | 7,148 |
| 2026-09-29 | 68.480 | 68.480 | 65.210 | 66.890 | 66.890 | 512 |
| 2026-09-28 | 68.670 | 70.000 | 65.200 | 68.490 | 68.490 | 3,366 |
| 2026-09-25 | 68.880 | 68.880 | 65.010 | 68.670 | 68.670 | 921 |
| 2026-09-24 | 71.900 | 71.900 | 65.500 | 68.140 | 68.140 | 13,104 |
| 2026-09-23 | 68.900 | 68.900 | 62.560 | 65.710 | 65.710 | 1,600 |
| 2026-09-22 | 69.990 | 69.990 | 63.110 | 66.640 | 66.640 | 1,884 |
| 2026-09-21 | 61.260 | 68.800 | 61.260 | 66.620 | 66.620 | 2,399 |
| 2026-09-18 | 61.260 | 68.980 | 61.260 | 65.110 | 65.110 | 387 |
| 2026-09-17 | 67.050 | 67.050 | 64.000 | 64.390 | 64.390 | 713 |
| 2026-09-16 | 63.800 | 69.000 | 63.610 | 67.050 | 67.050 | 847 |
| 2026-09-15 | 63.350 | 67.000 | 63.350 | 66.980 | 66.980 | 3,052 |
| 2026-09-14 | 66.090 | 66.090 | 61.510 | 63.080 | 63.080 | 496 |
| 2026-09-11 | 66.000 | 67.420 | 61.410 | 66.090 | 66.090 | 1,801 |
| 2026-09-10 | 64.000 | 68.000 | 61.000 | 63.760 | 63.760 | 878 |
| 2026-09-09 | 61.400 | 65.980 | 61.400 | 65.980 | 65.980 | 65 |
| 2026-09-08 | 68.730 | 68.730 | 64.020 | 65.980 | 65.980 | 308 |
| 2026-09-07 | 65.980 | 68.770 | 65.020 | 65.980 | 65.980 | 323 |
| 2026-09-04 | 68.030 | 69.960 | 63.060 | 65.980 | 65.980 | 780 |
| 2026-09-03 | 65.610 | 69.000 | 65.340 | 68.030 | 68.030 | 544 |
| 2026-09-02 | 69.990 | 69.990 | 64.210 | 65.610 | 65.610 | 767 |
| 2026-09-01 | 69.560 | 69.890 | 64.510 | 65.270 | 65.270 | 1,150 |
| 2026-08-31 | 69.760 | 69.760 | 67.510 | 67.620 | 67.620 | 1,976 |
| 2026-08-28 | 68.030 | 70.000 | 67.010 | 69.760 | 69.760 | 1,885 |
| 2026-08-27 | 67.290 | 69.000 | 65.010 | 68.030 | 68.030 | 5,665 |
| 2026-08-25 | 64.310 | 67.300 | 64.310 | 66.980 | 66.980 | 295 |
| 2026-08-24 | 66.900 | 67.890 | 66.900 | 66.980 | 66.980 | 1,219 |
| 2026-08-21 | 66.000 | 67.480 | 63.420 | 66.900 | 66.900 | 698 |
| 2026-08-20 | 67.990 | 67.990 | 64.120 | 66.000 | 66.000 | 293 |
| 2026-08-19 | 67.720 | 70.000 | 63.000 | 66.000 | 66.000 | 12,088 |
| 2026-08-18 | 67.910 | 72.790 | 65.010 | 67.720 | 67.720 | 8,395 |
| 2026-08-17 | 69.870 | 69.870 | 65.000 | 67.910 | 67.910 | 909 |
| 2026-08-13 | 65.450 | 71.960 | 63.150 | 67.900 | 67.900 | 40,341 |
| 2026-08-12 | 63.590 | 66.100 | 63.200 | 65.420 | 65.420 | 15,306 |
| 2026-08-11 | 63.350 | 65.610 | 63.350 | 63.590 | 63.590 | 2,599 |
| 2026-08-10 | 64.240 | 65.790 | 62.300 | 63.340 | 63.340 | 22,432 |
| 2026-08-07 | 62.250 | 65.200 | 62.250 | 64.320 | 64.320 | 723 |
| 2026-08-06 | 63.990 | 64.790 | 61.250 | 64.330 | 64.330 | 10,092 |
| 2026-08-05 | 64.710 | 65.250 | 60.500 | 63.580 | 63.580 | 10,242 |
| 2026-08-04 | 64.210 | 65.490 | 64.060 | 64.710 | 64.710 | 14,091 |
| 2026-08-03 | 64.890 | 65.000 | 63.010 | 64.810 | 64.810 | 12,426 |
| 2026-07-31 | 64.940 | 64.940 | 62.250 | 63.000 | 63.000 | 2,020 |
| 2026-07-30 | 61.600 | 63.980 | 61.510 | 62.890 | 62.890 | 1,872 |
| 2026-07-29 | 63.010 | 64.000 | 63.000 | 63.360 | 63.360 | 3,225 |
| 2026-07-28 | 64.990 | 64.990 | 61.500 | 63.370 | 63.370 | 7,022 |
| 2026-07-27 | 65.990 | 66.400 | 62.000 | 64.420 | 64.420 | 23,672 |
| 2026-07-24 | 65.880 | 67.480 | 64.000 | 64.370 | 64.370 | 13,478 |
Page 1 of 18 · 1,029 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.