Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	63.270	66.940	63.270	65.500	57.557	6,500
2022-09-09	68.990	68.990	66.750	67.000	58.876	9,500
2022-09-08	69.400	69.500	67.710	68.350	60.062	2,500
2022-09-07	67.730	69.990	65.860	69.610	61.169	7,500
2022-09-06	64.000	66.990	63.080	66.100	58.085	7,500
2022-09-02	67.010	67.010	67.010	67.010	58.884	500
2022-09-01	69.990	69.990	67.000	67.880	59.649	27,000
2022-08-31	67.030	69.000	67.030	67.750	59.535	2,000
2022-08-30	70.000	72.000	68.010	69.370	60.958	45,000
2022-08-29	64.090	68.900	64.090	68.890	60.536	11,000
2022-08-26	68.550	69.500	68.550	69.000	60.633	8,000
2022-08-25	67.000	68.500	67.000	68.000	59.754	3,000
2022-08-24	67.010	69.450	66.510	68.190	59.921	5,500
2022-08-22	69.850	69.890	69.850	69.890	61.415	1,000
2022-08-18	68.200	69.500	68.000	69.500	61.072	17,000
2022-08-17	69.100	70.800	68.500	69.800	61.336	8,000
2022-08-16	73.000	73.000	70.510	70.510	61.960	10,500
2022-08-15	69.510	69.900	68.500	69.280	60.879	10,500
2022-08-12	70.010	71.980	68.500	69.370	60.958	21,000
2022-08-11	67.010	72.990	67.010	70.300	61.775	58,500
2022-08-10	75.100	75.160	68.500	69.160	60.774	163,000
2022-08-05	65.000	69.920	65.000	69.920	61.441	65,000
2022-08-04	65.000	66.900	62.500	65.050	57.162	49,000
2022-08-03	57.050	63.150	57.050	62.240	54.693	78,000
2022-08-02	56.990	58.750	56.990	58.750	51.626	7,500
2022-08-01	59.000	59.000	56.000	56.250	49.429	14,500
2022-07-29	54.110	55.880	54.110	55.880	49.104	1,000
2022-07-28	54.250	57.950	54.250	56.190	49.376	19,500
2022-07-27	54.950	55.000	54.950	54.990	48.322	4,500
2022-07-26	54.900	54.990	54.900	54.950	48.287	1,000
2022-07-25	52.510	54.980	52.300	54.310	47.724	6,500
2022-07-22	53.000	55.000	53.000	53.500	47.013	1,500
2022-07-21	53.500	54.500	53.000	53.630	47.127	5,000
2022-07-20	54.700	54.700	54.500	54.500	47.891	2,000
2022-07-19	59.600	59.600	54.660	54.660	48.032	2,500
2022-07-15	57.900	58.500	56.550	56.550	49.693	4,500
2022-07-14	57.500	58.400	57.260	57.550	50.571	3,000
2022-07-13	58.500	58.970	56.750	58.200	51.143	6,000
2022-07-07	58.500	58.500	57.800	57.800	50.791	4,000
2022-07-06	61.000	62.000	58.980	59.570	52.346	44,000
2022-07-05	63.400	64.000	59.880	62.770	55.158	76,500
2022-07-04	57.000	61.270	57.000	61.270	53.840	86,500
2022-07-01	59.000	59.000	57.000	57.000	50.088	1,000
2022-06-30	55.100	56.000	55.020	56.000	49.209	2,500
2022-06-29	53.750	59.880	53.750	58.450	51.362	2,500
2022-06-27	56.980	56.980	56.980	56.980	50.071	500
2022-06-24	55.600	55.600	52.870	54.000	47.452	8,000
2022-06-23	57.990	58.490	57.000	57.150	50.220	7,000
2022-06-22	57.000	58.000	53.000	56.120	49.315	13,500
2022-06-21	56.400	57.000	56.400	57.000	50.088	1,000
2022-06-17	57.000	57.000	57.000	57.000	50.088	500
2022-06-16	56.000	56.000	56.000	56.000	49.209	500
2022-06-14	56.000	56.000	56.000	56.000	49.209	500
2022-06-13	55.400	55.400	55.400	55.400	48.682	1,000
2022-06-10	58.650	58.650	54.600	58.650	51.538	1,500
2022-06-09	54.750	55.100	54.500	54.600	47.979	4,000
2022-06-08	56.010	56.010	55.870	55.870	49.095	3,000
2022-06-07	57.000	58.990	56.110	58.000	50.967	3,000
2022-05-31	59.350	59.350	58.850	58.850	51.714	1,000
2022-05-30	59.500	59.500	57.010	57.500	50.528	2,000

← NewerPage 17 of 20 · 1,161 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.