Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	53.500	53.900	53.000	53.200	51.861	59,500
2023-11-10	52.100	53.990	52.000	53.360	52.017	11,000
2023-11-08	53.000	53.890	52.750	52.750	51.422	38,000
2023-11-07	51.000	54.450	50.600	52.730	51.403	291,500
2023-11-06	49.050	51.200	49.020	51.010	49.726	82,500
2023-11-03	49.500	50.000	48.700	49.120	47.883	60,000
2023-11-02	49.500	49.500	49.000	49.000	47.766	34,000
2023-11-01	48.600	49.500	48.400	48.970	47.737	85,000
2023-10-31	50.000	50.000	47.000	47.750	46.548	62,000
2023-10-30	49.500	50.500	49.500	49.700	48.449	54,000
2023-10-27	50.110	50.890	50.100	50.350	49.082	10,000
2023-10-26	49.010	52.600	49.000	50.520	49.248	53,500
2023-10-25	50.500	50.930	50.000	50.000	48.741	55,500
2023-10-24	50.300	51.100	50.000	50.000	48.741	18,000
2023-10-23	49.980	51.500	49.980	50.300	49.034	60,000
2023-10-20	49.500	50.490	49.290	49.460	48.215	25,500
2023-10-19	49.600	49.900	49.000	49.060	47.825	8,000
2023-10-18	48.150	49.990	48.150	49.500	48.254	9,500
2023-10-17	49.250	49.500	49.000	49.000	47.766	9,000
2023-10-16	49.650	50.450	49.250	49.510	48.264	15,000
2023-10-13	49.000	51.200	49.000	50.340	49.073	55,500
2023-10-12	53.600	53.600	52.000	52.120	47.396	73,000
2023-10-11	52.500	53.900	51.750	52.530	47.769	111,500
2023-10-10	52.000	52.500	51.500	51.590	46.914	65,500
2023-10-09	51.300	52.000	51.300	51.650	46.969	43,500
2023-10-06	52.300	52.300	51.400	51.460	46.796	42,000
2023-10-05	52.250	53.250	51.990	52.070	47.351	78,500
2023-10-04	50.650	52.500	50.600	52.050	47.332	23,500
2023-10-03	52.480	52.480	51.160	51.550	46.878	10,000
2023-10-02	53.100	53.850	52.300	52.300	47.560	20,500
2023-09-28	55.000	55.000	53.400	53.430	48.587	77,000
2023-09-27	54.000	56.980	54.000	55.900	50.833	23,000
2023-09-26	57.890	58.590	53.000	53.920	49.033	145,000
2023-09-25	54.010	54.500	53.500	54.500	49.560	12,500
2023-09-22	54.250	54.250	53.750	53.750	48.878	8,000
2023-09-21	55.000	55.000	54.110	54.580	49.633	10,000
2023-09-20	59.100	60.480	54.000	55.650	50.606	273,500
2023-09-19	52.010	56.850	52.010	56.850	51.697	67,500
2023-09-18	52.520	53.700	52.000	52.880	48.087	19,000
2023-09-15	53.240	53.400	52.620	53.240	48.414	3,000
2023-09-14	53.500	53.500	52.700	53.240	48.414	12,500
2023-09-13	53.340	53.340	52.550	53.340	48.505	4,000
2023-09-11	53.000	53.400	53.000	53.340	48.505	3,000
2023-09-08	56.400	56.400	52.500	53.300	48.469	11,000
2023-09-07	53.610	53.610	53.610	53.610	48.751	500
2023-09-06	53.000	53.000	52.610	52.610	47.842	5,000
2023-09-05	52.820	53.000	52.810	53.000	48.196	2,000
2023-09-04	52.950	52.950	52.950	52.950	48.151	2,500
2023-09-01	52.500	53.290	52.500	53.290	48.460	2,500
2023-08-31	53.010	53.460	52.500	53.180	48.360	4,500
2023-08-30	53.020	55.500	52.620	54.400	49.469	7,000
2023-08-29	53.220	53.690	53.210	53.680	48.815	5,500
2023-08-28	54.000	54.000	54.000	54.000	49.106	500
2023-08-25	54.000	54.220	53.000	54.120	49.215	8,500
2023-08-24	55.000	55.000	54.000	54.380	49.451	13,000
2023-08-23	53.250	54.290	53.250	54.220	49.306	4,500
2023-08-22	53.150	54.500	52.500	54.250	49.333	3,500
2023-08-21	53.310	53.790	53.310	53.770	48.896	1,500
2023-08-18	54.250	54.250	53.720	53.800	48.924	3,000
2023-08-17	54.000	54.450	53.600	54.230	49.315	11,500

← NewerPage 13 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.