Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	47.550	49.000	47.550	49.000	47.766	7,500
2024-02-07	48.600	48.990	48.510	48.990	47.757	1,500
2024-02-06	48.010	48.600	48.010	48.590	47.367	5,500
2024-02-02	48.000	48.000	48.000	48.000	46.792	1,000
2024-02-01	47.990	48.980	47.990	48.500	47.279	7,500
2024-01-31	48.250	48.250	47.870	48.000	46.792	18,000
2024-01-30	49.260	49.260	48.000	48.240	47.026	22,000
2024-01-29	50.000	50.250	49.450	49.480	48.234	37,500
2024-01-26	50.000	50.500	50.000	50.000	48.741	2,000
2024-01-25	49.950	50.000	49.650	50.000	48.741	4,000
2024-01-24	50.400	50.450	49.780	49.840	48.585	5,000
2024-01-23	49.900	50.290	49.900	50.270	49.004	1,500
2024-01-22	49.500	49.990	49.110	49.680	48.429	4,500
2024-01-19	49.120	49.750	49.120	49.500	48.254	2,500
2024-01-18	49.250	49.900	49.000	49.750	48.498	11,500
2024-01-17	50.310	50.890	49.900	49.970	48.712	29,000
2024-01-16	50.250	51.000	50.010	51.000	49.716	4,000
2024-01-15	51.000	51.000	50.510	50.650	49.375	3,000
2024-01-12	52.010	52.010	51.300	51.300	50.009	7,500
2024-01-10	52.000	52.250	52.000	52.110	50.798	7,500
2024-01-09	51.950	51.950	51.450	51.450	50.155	3,500
2024-01-08	51.820	52.000	51.300	51.450	50.155	13,500
2024-01-05	52.500	52.500	51.510	51.980	50.671	12,500
2024-01-04	52.250	52.490	52.000	52.490	51.169	3,500
2024-01-03	52.990	52.990	51.710	52.650	51.325	5,500
2024-01-02	52.300	52.300	51.750	51.810	50.506	13,500
2024-01-01	51.510	52.500	51.100	52.120	50.808	18,000
2023-12-29	51.510	51.510	51.510	51.510	50.213	11,000
2023-12-28	52.000	52.480	52.000	52.000	50.691	11,500
2023-12-27	50.790	52.500	50.500	51.000	49.716	17,000
2023-12-26	50.500	50.900	50.260	50.260	48.995	21,000
2023-12-22	52.010	52.010	51.000	51.100	49.814	13,500
2023-12-21	51.700	52.490	51.500	52.160	50.847	4,500
2023-12-20	52.900	53.000	51.000	51.570	50.272	32,500
2023-12-19	55.250	55.500	52.000	52.190	50.876	77,000
2023-12-18	55.020	56.490	54.550	56.000	54.590	18,500
2023-12-15	52.250	56.750	52.250	55.500	54.103	24,500
2023-12-14	55.990	58.700	54.500	54.560	53.186	90,000
2023-12-13	56.610	57.150	54.200	54.650	53.274	99,500
2023-12-12	57.650	57.900	56.810	57.130	55.692	46,500
2023-12-11	57.930	58.010	57.350	57.490	56.043	74,500
2023-12-08	57.350	57.880	57.250	57.670	56.218	33,000
2023-12-07	57.100	58.850	57.100	57.520	56.072	74,500
2023-12-06	57.110	58.500	57.010	58.000	56.540	67,000
2023-12-05	56.250	57.750	56.250	57.620	56.169	29,000
2023-12-04	58.990	58.990	56.500	57.490	56.043	204,500
2023-12-01	58.850	58.850	57.270	57.710	56.257	21,000
2023-11-30	56.650	57.500	56.650	57.500	56.052	40,000
2023-11-29	58.100	60.500	56.550	57.160	55.721	83,000
2023-11-28	58.190	59.750	57.650	58.000	56.540	123,500
2023-11-27	58.000	58.490	57.500	58.230	56.764	30,500
2023-11-24	58.000	59.250	57.000	57.440	55.994	204,500
2023-11-23	57.510	57.900	57.010	57.090	55.653	68,000
2023-11-22	58.000	59.970	57.210	57.510	56.062	285,000
2023-11-21	53.750	57.760	53.750	57.000	55.565	225,000
2023-11-20	54.970	54.970	53.500	53.730	52.377	17,000
2023-11-17	55.800	55.800	53.420	54.100	52.738	32,500
2023-11-16	54.500	55.600	54.000	54.750	53.372	22,500
2023-11-15	55.600	56.200	54.550	54.990	53.606	37,000
2023-11-14	55.400	56.990	54.000	56.070	54.658	181,500

← NewerPage 12 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.