Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	58.950	60.000	57.510	58.490	53.189	37,000
2023-04-27	57.050	58.980	57.050	58.980	53.634	3,000
2023-04-26	58.690	59.950	57.000	59.050	53.698	12,000
2023-04-20	57.500	59.900	57.500	58.700	53.380	1,500
2023-04-18	57.500	57.990	57.500	57.750	52.516	4,000
2023-04-17	56.100	57.250	56.000	57.170	51.988	8,500
2023-04-13	55.500	57.500	55.500	56.520	51.397	11,000
2023-04-12	56.010	57.500	55.500	57.000	51.834	6,500
2023-04-11	56.010	57.000	56.010	57.000	51.834	1,000
2023-04-10	56.000	56.000	56.000	56.000	50.924	1,000
2023-04-07	56.000	56.700	56.000	56.700	51.561	1,000
2023-04-06	54.990	57.500	54.990	56.750	51.606	9,000
2023-04-05	54.500	55.350	52.600	55.200	50.197	39,000
2023-04-04	54.890	57.800	54.890	56.020	50.942	7,500
2023-04-03	54.250	54.900	54.000	54.540	49.597	3,500
2023-03-31	53.510	53.510	53.510	53.510	48.660	500
2023-03-29	53.750	54.500	52.700	54.500	49.560	4,000
2023-03-28	54.750	54.750	54.750	54.750	49.788	500
2023-03-27	53.650	53.650	53.650	53.650	48.787	500
2023-03-24	54.490	55.950	54.490	55.450	50.424	1,500
2023-03-22	54.010	54.750	53.000	53.930	49.042	10,500
2023-03-21	53.310	56.250	52.000	55.160	50.160	13,000
2023-03-20	53.510	55.380	53.510	55.380	50.361	1,500
2023-03-17	55.240	55.700	55.240	55.420	50.397	2,500
2023-03-16	55.010	55.200	55.000	55.000	50.015	5,000
2023-03-15	55.000	56.000	55.000	55.110	50.115	27,000
2023-03-13	56.990	57.000	56.000	56.000	50.924	5,500
2023-03-10	57.000	57.000	55.110	57.000	51.834	12,500
2023-03-09	55.310	57.880	55.310	57.880	52.634	2,000
2023-03-08	55.020	57.000	55.000	57.000	51.834	5,000
2023-03-07	55.000	56.970	55.000	56.440	51.324	3,500
2023-03-06	56.000	57.000	56.000	56.000	50.924	7,000
2023-03-03	55.400	57.000	55.400	57.000	51.834	5,500
2023-03-02	55.450	57.000	55.000	56.030	50.952	9,500
2023-03-01	53.000	56.490	53.000	55.830	50.770	2,000
2023-02-28	54.250	56.000	54.250	55.530	50.497	3,500
2023-02-27	56.500	56.500	56.500	56.500	51.379	500
2023-02-24	53.100	59.380	53.100	56.750	51.606	3,000
2023-02-17	54.220	55.240	54.210	55.240	50.233	3,500
2023-02-16	54.870	54.870	54.870	54.870	49.897	500
2023-02-15	53.760	54.870	53.700	54.870	49.897	2,500
2023-02-14	53.070	54.900	53.070	54.870	49.897	3,000
2023-02-09	56.300	57.490	56.000	56.900	51.743	8,500
2023-02-08	56.500	58.000	56.000	57.490	52.279	13,500
2023-02-07	55.490	58.670	54.000	56.000	50.924	55,500
2023-02-06	53.000	54.740	53.000	54.580	49.633	3,000
2023-02-03	53.010	54.500	51.090	53.770	48.896	6,000
2023-02-02	52.500	53.800	52.000	52.580	47.814	7,000
2023-02-01	53.740	56.000	52.750	53.500	48.651	17,000
2023-01-31	52.750	52.750	52.500	52.750	47.969	1,000
2023-01-30	52.700	52.700	52.490	52.500	47.742	1,500
2023-01-26	53.000	55.000	52.000	52.760	47.978	31,500
2023-01-25	51.890	53.000	50.000	52.990	48.187	14,500
2023-01-24	50.150	52.500	50.150	51.680	46.996	7,500
2023-01-19	51.650	53.990	51.650	52.500	47.742	1,500
2023-01-18	51.110	55.000	50.880	53.100	48.287	18,000
2023-01-17	57.500	57.500	55.000	55.000	50.015	5,500
2023-01-11	59.000	60.000	58.000	59.360	53.980	16,000
2023-01-10	58.500	60.000	58.000	60.000	54.562	5,000
2023-01-04	59.000	59.000	59.000	59.000	53.652	500

← NewerPage 15 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.