Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	50.900	52.500	49.900	49.990	48.731	146,000
2024-05-20	50.200	53.970	49.600	50.160	48.897	335,500
2024-05-17	50.000	50.400	49.750	50.200	48.936	10,500
2024-05-16	49.980	50.200	49.500	50.000	48.741	15,500
2024-05-15	49.180	49.390	49.000	49.390	48.147	7,500
2024-05-14	49.580	49.990	49.500	49.970	48.712	6,500
2024-05-13	49.500	50.390	48.600	49.450	48.205	6,000
2024-05-10	47.610	50.000	47.610	48.800	47.571	5,000
2024-05-09	48.000	48.000	47.720	48.000	46.792	3,000
2024-05-08	48.050	48.050	48.050	48.050	46.840	500
2024-05-07	47.620	48.440	47.500	48.440	47.221	3,000
2024-05-06	47.900	48.010	47.510	47.580	46.382	14,000
2024-05-03	49.000	49.000	48.510	48.510	47.289	1,500
2024-05-02	49.000	49.000	49.000	49.000	47.766	1,000
2024-04-30	47.560	51.990	47.560	49.750	48.498	17,500
2024-04-29	48.520	48.520	48.520	48.520	47.298	500
2024-04-26	50.450	50.450	49.500	49.500	48.254	1,500
2024-04-25	49.050	49.060	49.000	49.000	47.766	3,500
2024-04-24	50.500	50.500	48.500	48.500	47.279	25,500
2024-04-23	50.080	50.550	49.450	50.550	49.277	26,500
2024-04-22	49.660	50.350	49.600	50.080	48.819	2,500
2024-04-19	49.000	50.740	48.600	49.550	48.303	16,500
2024-04-18	48.710	49.000	48.710	49.000	47.766	5,500
2024-04-17	49.390	49.390	48.500	48.520	47.298	12,000
2024-04-16	49.000	49.000	49.000	49.000	47.766	3,000
2024-04-15	48.970	49.020	48.950	49.010	47.776	8,000
2024-04-09	48.990	49.000	47.830	47.830	46.626	4,000
2024-04-04	47.420	47.420	47.420	47.420	46.226	500
2024-04-03	47.500	47.500	47.500	47.500	46.304	3,000
2024-04-02	46.820	47.500	46.820	47.500	46.304	4,000
2024-04-01	47.600	47.600	47.000	47.000	45.817	2,500
2024-03-29	47.700	47.700	47.700	47.700	46.499	1,000
2024-03-27	48.000	48.000	47.750	47.810	46.606	2,500
2024-03-26	47.800	48.000	47.800	48.000	46.792	3,500
2024-03-25	48.030	48.030	48.030	48.030	46.821	3,000
2024-03-22	48.510	48.610	48.510	48.590	47.367	4,000
2024-03-20	48.500	49.500	48.500	49.490	48.244	3,500
2024-03-19	48.990	48.990	48.550	48.550	47.328	1,500
2024-03-18	49.500	49.500	49.000	49.050	47.815	3,500
2024-03-14	50.000	50.500	50.000	50.500	49.229	3,000
2024-03-13	49.660	49.660	49.500	49.500	48.254	5,500
2024-03-12	50.020	50.020	50.020	50.020	48.761	1,000
2024-03-11	51.490	52.000	50.850	51.900	50.593	9,000
2024-03-08	51.740	51.990	50.080	51.890	50.584	10,000
2024-03-07	49.960	50.980	49.000	50.600	49.326	11,500
2024-03-06	48.800	49.890	48.670	49.270	48.030	19,500
2024-03-05	47.750	49.950	47.750	48.700	47.474	18,000
2024-03-04	46.400	47.390	46.400	47.000	45.817	3,500
2024-03-01	47.000	47.000	47.000	47.000	45.817	1,000
2024-02-28	47.500	47.790	47.050	47.260	46.070	7,000
2024-02-27	47.800	47.800	47.800	47.800	46.597	2,000
2024-02-26	47.010	47.170	47.000	47.140	45.953	6,500
2024-02-23	48.000	49.000	47.110	47.500	46.304	24,000
2024-02-22	48.010	48.010	47.500	47.900	46.694	7,000
2024-02-21	48.500	48.700	48.000	48.400	47.182	6,500
2024-02-20	47.000	48.000	46.900	48.000	46.792	2,500
2024-02-15	47.500	47.500	47.500	47.500	46.304	1,000
2024-02-14	48.550	48.550	48.100	48.500	47.279	6,000
2024-02-13	47.760	47.900	44.500	47.900	46.694	9,500
2024-02-12	48.000	48.010	48.000	48.000	46.792	4,500

← NewerPage 11 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.