Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	51.490	51.900	50.020	50.290	50.290	19,433
2026-10-19	51.110	52.000	50.500	51.280	51.280	32,599
2026-10-16	52.500	52.500	51.030	51.310	51.310	18,105
2026-10-15	51.250	52.830	51.250	51.870	51.870	25,234
2026-10-14	52.960	52.990	47.200	51.640	51.640	89,554
2026-10-13	51.840	54.000	50.660	52.010	52.010	156,430
2026-10-12	50.200	51.750	49.070	51.010	51.010	18,332
2026-10-09	50.840	52.000	50.530	51.120	51.120	18,669
2026-10-08	52.450	52.800	50.700	50.870	50.870	66,054
2026-10-07	52.000	52.850	51.060	52.370	52.370	60,709
2026-10-06	50.230	51.960	50.000	51.380	51.380	22,106
2026-10-05	52.020	52.020	49.300	50.230	50.230	77,170
2026-10-02	52.850	57.000	51.050	52.680	52.680	56,160
2026-10-01	53.780	54.760	52.410	52.840	52.840	39,305
2026-09-30	54.690	55.980	53.070	53.780	53.780	32,447
2026-09-29	55.500	57.870	53.050	54.100	54.100	37,592
2026-09-28	55.260	57.890	54.600	55.240	55.240	45,633
2026-09-25	56.980	57.000	54.250	56.190	56.190	62,962
2026-09-24	57.220	57.900	55.520	55.830	55.830	43,687
2026-09-23	62.010	63.500	56.850	57.220	57.220	407,655
2026-09-22	55.960	60.760	55.960	60.760	60.760	526,632
2026-09-21	56.390	56.700	55.110	55.240	55.240	49,403
2026-09-18	56.980	58.890	55.500	56.080	56.080	47,496
2026-09-17	58.600	58.620	55.200	55.900	55.900	78,226
2026-09-16	58.500	61.800	56.350	57.030	57.030	474,722
2026-09-15	52.000	56.510	52.000	56.510	56.510	122,087
2026-09-14	53.600	54.800	50.500	51.370	51.370	63,857
2026-09-11	53.560	53.950	49.100	53.600	53.600	129,980
2026-09-10	57.100	57.100	54.000	54.560	54.560	73,321
2026-09-09	59.490	59.500	57.050	57.100	57.100	56,098
2026-09-08	60.900	61.660	57.170	58.530	58.530	118,935
2026-09-07	57.000	61.390	56.500	60.530	60.530	446,574
2026-09-04	60.990	60.990	55.300	55.810	55.810	267,719
2026-09-03	60.000	64.900	59.790	60.170	60.170	1,189,155
2026-09-02	54.000	59.360	54.000	59.360	59.360	376,555
2026-09-01	51.930	54.500	51.930	53.960	53.960	198,627
2026-08-31	51.990	52.350	50.110	51.930	51.930	92,588
2026-08-28	52.020	52.480	50.560	51.220	51.220	60,852
2026-08-27	52.240	52.880	51.110	52.000	52.000	28,764
2026-08-25	52.750	53.000	51.610	52.240	52.240	87,329
2026-08-24	53.870	53.870	52.000	52.850	52.850	67,955
2026-08-21	54.200	54.200	52.060	52.330	52.330	59,929
2026-08-20	54.500	54.870	53.800	53.800	53.800	8,637
2026-08-19	55.750	55.750	53.060	53.910	53.910	52,150
2026-08-18	56.050	56.900	54.010	54.690	54.690	97,333
2026-08-17	56.410	57.440	56.000	56.550	56.550	30,854
2026-08-13	57.970	57.970	56.260	56.900	56.900	24,819
2026-08-12	55.050	58.000	55.050	57.230	57.230	92,757
2026-08-11	57.030	57.030	55.890	56.430	56.430	35,051
2026-08-10	57.100	57.700	56.500	56.920	56.920	15,765
2026-08-07	58.000	58.000	56.700	57.100	57.100	40,915
2026-08-06	58.490	58.950	57.000	58.080	58.080	43,387
2026-08-05	57.800	58.180	57.040	57.980	57.980	71,054
2026-08-04	58.260	59.690	56.550	56.880	56.880	50,441
2026-08-03	60.010	61.490	58.620	58.750	58.750	62,126
2026-07-31	56.980	61.300	56.050	59.870	59.870	425,739
2026-07-30	54.880	58.890	54.020	55.880	55.880	251,649
2026-07-29	53.990	54.920	53.000	54.010	54.010	33,902
2026-07-28	53.940	55.490	53.100	54.130	54.130	112,422
2026-07-27	52.010	54.330	52.000	53.780	53.780	85,810

Page 1 of 20 · 1,164 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-15	1.0000 PKR
2023-10-13	3.5000 PKR
2022-10-13	2.0000 PKR
2021-10-14	2.0000 PKR
2020-10-14	3.0000 PKR
2019-10-09	3.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.