Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	40.000	41.300	39.520	40.970	39.939	35,920
2024-08-21	40.020	40.750	40.000	40.000	38.993	8,930
2024-08-20	41.000	41.300	39.900	40.000	38.993	24,677
2024-08-19	40.490	42.490	40.390	40.860	39.831	7,491
2024-08-16	42.980	42.980	41.000	41.070	40.036	41,692
2024-08-15	39.150	43.390	39.150	41.260	40.221	171,485
2024-08-13	40.000	40.000	39.010	39.800	38.798	5,925
2024-08-12	40.050	40.060	39.020	40.000	38.993	39,249
2024-08-09	41.380	41.440	40.560	40.590	39.568	10,896
2024-08-08	40.250	41.120	40.250	40.670	39.646	7,198
2024-08-07	38.250	40.970	38.250	40.830	39.802	6,924
2024-08-06	39.270	40.990	39.000	40.000	38.993	4,317
2024-08-05	41.600	41.600	39.810	40.300	39.285	8,070
2024-08-02	41.880	41.880	40.250	41.080	40.046	5,168
2024-08-01	41.400	41.400	40.600	41.140	40.104	1,243
2024-07-31	41.000	41.500	40.500	40.590	39.568	4,389
2024-07-30	42.000	42.750	41.300	41.800	40.748	2,766
2024-07-29	41.010	42.000	41.000	41.050	40.017	43,299
2024-07-26	41.000	41.000	40.500	40.500	39.480	2,498
2024-07-25	41.590	42.200	40.500	40.510	39.490	22,854
2024-07-24	40.900	42.490	40.250	40.740	39.714	22,882
2024-07-23	41.970	42.490	40.120	40.830	39.802	19,906
2024-07-22	41.800	42.500	40.020	40.300	39.285	10,168
2024-07-19	42.350	43.790	41.500	41.990	40.933	20,172
2024-07-18	44.700	44.700	40.900	42.380	41.313	77,366
2024-07-15	44.000	45.000	43.100	44.000	42.892	16,085
2024-07-12	44.880	44.880	42.210	43.530	42.434	92,781
2024-07-11	41.990	45.250	41.500	42.600	41.528	210,704
2024-07-10	43.500	45.490	40.300	41.580	40.533	242,766
2024-07-09	39.500	42.660	39.100	42.660	41.586	96,470
2024-07-08	40.970	43.110	38.110	38.960	37.979	84,095
2024-07-05	43.300	44.010	40.000	40.470	39.451	160,088
2024-07-04	44.990	44.990	43.000	43.290	42.200	23,229
2024-07-03	46.380	46.380	44.000	44.400	43.282	111,402
2024-07-02	46.000	46.000	44.800	45.050	43.916	30,018
2024-07-01	47.850	47.850	45.860	45.930	44.774	19,649
2024-06-28	46.110	48.000	45.510	46.650	45.476	24,690
2024-06-27	46.360	47.000	46.210	46.810	45.632	9,161
2024-06-26	48.300	48.300	46.050	46.310	45.144	24,468
2024-06-25	48.480	48.480	47.350	47.510	46.314	2,746
2024-06-24	48.740	48.740	48.000	48.000	46.792	1,354
2024-06-21	48.270	48.740	47.250	48.000	46.792	4,643
2024-06-20	48.490	48.490	47.270	48.110	46.899	1,887
2024-06-14	48.150	48.160	47.000	47.420	46.226	14,110
2024-06-13	47.740	49.450	47.020	48.000	46.792	19,022
2024-06-12	48.990	48.990	47.500	47.750	46.548	1,158
2024-06-11	49.980	49.980	47.550	47.660	46.460	2,764
2024-06-10	49.250	49.250	48.510	48.620	47.396	524
2024-06-07	48.010	49.000	47.810	48.510	47.289	2,619
2024-06-06	49.000	49.000	48.000	48.120	46.909	21,129
2024-06-05	49.990	49.990	48.500	48.850	47.620	5,164
2024-06-04	49.250	49.250	48.050	48.320	47.104	8,120
2024-06-03	49.490	49.490	49.000	49.250	48.010	8,952
2024-05-31	49.560	49.980	48.560	49.310	48.069	11,327
2024-05-30	49.790	51.000	49.260	49.500	48.254	67,414
2024-05-29	49.000	49.690	48.500	49.010	47.776	40,720
2024-05-27	50.000	50.400	48.510	48.920	47.688	25,553
2024-05-24	49.500	51.000	49.400	49.660	48.410	58,500
2024-05-23	48.530	49.500	48.530	49.030	47.796	37,000
2024-05-22	50.000	50.700	48.500	48.730	47.503	39,500

← NewerPage 10 of 20 · 1,165 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.