Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	59.990	59.990	58.000	58.970	53.625	2,000
2022-12-30	63.990	63.990	55.480	59.820	54.398	46,500
2022-12-29	59.970	59.970	59.970	59.970	54.534	500
2022-12-28	57.350	57.350	56.500	56.510	51.388	7,000
2022-12-15	60.900	60.900	60.900	60.900	55.380	1,000
2022-12-14	60.200	61.350	60.200	60.900	55.380	7,500
2022-12-13	62.000	63.500	59.300	61.350	55.789	13,000
2022-12-09	63.000	63.000	61.000	61.650	56.062	5,500
2022-12-08	61.250	63.000	60.500	62.230	56.590	5,500
2022-12-07	63.500	63.500	63.500	63.500	57.745	1,500
2022-12-05	63.500	63.500	62.900	62.900	57.199	2,000
2022-12-02	66.000	67.000	62.550	64.340	58.508	29,500
2022-12-01	59.900	63.340	59.900	63.340	57.599	62,000
2022-11-30	58.200	59.480	58.000	58.930	53.589	2,000
2022-11-29	59.500	59.500	56.760	58.000	52.743	3,000
2022-11-28	57.100	59.980	56.500	57.890	52.643	16,500
2022-11-25	60.000	61.400	60.000	60.160	54.707	21,000
2022-11-24	60.000	62.000	59.000	59.540	54.143	77,500
2022-11-23	56.850	58.990	54.880	58.990	53.643	86,000
2022-11-22	54.510	55.250	54.510	54.880	49.906	1,000
2022-11-21	54.420	55.400	54.120	55.400	50.379	2,000
2022-11-18	54.010	56.000	54.010	55.450	50.424	7,500
2022-11-17	54.500	55.500	54.030	55.030	50.042	16,000
2022-11-16	56.000	56.000	55.200	55.200	50.197	5,500
2022-11-15	54.990	57.900	54.990	57.900	52.652	5,000
2022-11-14	51.010	55.480	50.880	54.980	49.997	18,000
2022-11-11	55.500	55.500	55.000	55.000	50.015	1,500
2022-11-10	55.000	55.750	55.000	55.750	50.697	3,000
2022-11-08	54.990	56.000	54.510	55.000	50.015	10,000
2022-11-07	55.000	55.000	55.000	55.000	50.015	500
2022-11-04	54.010	54.400	52.500	53.380	48.542	12,500
2022-11-01	54.000	55.180	54.000	55.000	50.015	5,000
2022-10-31	54.010	55.450	54.000	55.180	50.179	8,500
2022-10-28	53.510	56.000	53.500	55.150	50.151	7,500
2022-10-27	53.000	57.000	52.720	55.560	50.524	3,500
2022-10-25	55.000	56.000	54.000	55.120	50.124	9,000
2022-10-24	56.000	56.000	56.000	56.000	50.924	1,000
2022-10-21	55.000	57.400	55.000	56.170	51.079	13,000
2022-10-19	57.500	57.500	57.000	57.000	51.834	1,500
2022-10-13	55.050	57.390	55.050	57.000	51.834	5,500
2022-10-12	59.390	59.390	59.390	59.390	52.188	500
2022-10-11	58.450	59.390	58.450	59.390	52.188	1,000
2022-10-10	56.300	59.150	56.300	58.450	51.362	6,000
2022-10-07	59.250	59.250	58.250	58.950	51.802	3,500
2022-10-06	55.630	60.050	55.630	59.210	52.030	9,000
2022-10-04	60.010	60.010	59.250	59.350	52.153	10,000
2022-09-30	61.000	63.500	61.000	62.390	54.825	4,500
2022-09-29	59.500	61.700	59.500	61.700	54.218	1,000
2022-09-28	61.000	62.490	58.500	60.280	52.970	12,000
2022-09-27	59.520	62.100	59.520	62.100	54.570	1,000
2022-09-26	62.700	62.900	62.700	62.900	55.273	1,500
2022-09-23	62.340	62.340	62.340	62.340	54.781	500
2022-09-22	61.650	63.850	60.820	62.340	54.781	18,500
2022-09-21	63.600	65.750	63.600	65.750	57.777	1,500
2022-09-20	63.050	65.500	63.050	65.500	57.557	3,000
2022-09-19	66.990	68.900	65.110	65.970	57.970	17,000
2022-09-16	65.490	66.500	64.120	65.700	57.733	3,000
2022-09-15	65.010	67.000	65.010	66.050	58.041	9,000
2022-09-14	67.890	70.000	66.170	66.500	58.436	11,000
2022-09-13	65.000	65.890	64.010	65.890	57.900	1,500

← NewerPage 16 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.