Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	57.100	58.480	57.100	57.100	50.176	21,000
2022-05-26	56.000	58.000	54.500	56.930	50.027	12,500
2022-05-25	57.000	57.000	53.520	56.900	50.000	3,000
2022-05-24	54.500	59.000	54.500	57.400	50.440	1,500
2022-05-18	54.400	55.000	54.400	55.000	48.331	3,500
2022-05-17	55.350	55.400	54.000	54.000	47.452	14,500
2022-05-16	52.370	54.950	52.370	54.400	47.803	2,500
2022-05-13	56.500	56.500	56.500	56.500	49.649	500
2022-05-12	52.780	54.000	52.780	54.000	47.452	2,000
2022-05-11	55.480	55.480	54.490	54.490	47.882	6,500
2022-05-10	55.000	58.900	55.000	58.900	51.758	13,500
2022-05-09	57.280	57.280	55.090	55.090	48.410	18,000
2022-04-28	59.000	59.550	58.000	59.550	52.329	4,000
2022-04-26	60.800	60.800	60.000	60.000	52.724	3,000
2022-04-25	60.000	60.000	60.000	60.000	52.724	500
2022-04-22	61.490	61.500	61.100	61.100	53.691	2,500
2022-04-21	60.950	61.000	60.950	61.000	53.603	1,500
2022-04-20	61.000	61.000	60.050	60.050	52.768	1,500
2022-04-19	61.000	61.000	59.750	59.880	52.619	5,500
2022-04-18	61.000	63.000	60.100	60.730	53.366	15,500
2022-04-15	60.500	61.500	60.500	61.030	53.629	6,000
2022-04-14	60.700	60.700	59.550	60.500	53.164	3,000
2022-04-13	59.000	60.850	59.000	60.000	52.724	2,500
2022-04-12	60.000	61.250	60.000	60.220	52.918	16,000
2022-04-11	62.000	62.000	59.510	60.080	52.795	52,000
2022-04-06	60.700	60.750	59.010	59.010	51.854	4,500
2022-04-05	59.000	61.200	58.000	59.000	51.846	7,500
2022-04-01	61.380	61.380	60.000	60.200	52.900	3,000
2022-03-31	59.860	60.630	59.440	60.120	52.830	9,500
2022-03-30	58.100	58.100	58.000	58.000	50.967	1,500
2022-03-29	60.000	60.250	58.050	58.060	51.020	10,500
2022-03-28	58.700	58.700	58.500	58.500	51.406	1,500
2022-03-25	57.000	59.000	56.100	58.330	51.257	7,500
2022-03-24	57.500	58.500	57.500	58.500	51.406	1,500
2022-03-22	56.510	56.510	56.510	56.510	49.658	500
2022-03-21	56.640	56.640	56.000	56.000	49.209	2,500
2022-03-18	56.850	56.850	54.150	54.610	47.988	7,000
2022-03-17	59.000	59.000	57.500	57.500	50.528	3,000
2022-03-16	58.640	59.000	57.500	57.500	50.528	8,000
2022-03-15	58.000	58.000	57.500	57.710	50.712	10,500
2022-03-14	56.100	57.900	56.100	57.650	50.659	11,500
2022-03-11	57.990	61.000	56.750	59.180	52.004	6,000
2022-03-10	58.330	59.900	57.000	58.500	51.406	9,000
2022-03-09	63.400	63.400	58.000	58.150	51.099	53,000
2022-03-08	63.180	64.900	61.500	61.500	54.042	10,500
2022-03-07	64.080	64.080	64.080	64.080	56.310	1,500
2022-03-04	68.900	70.950	68.000	68.000	59.754	10,500
2022-03-03	74.000	74.000	67.000	68.280	60.000	17,500
2022-03-02	71.500	71.500	71.450	71.450	62.786	1,500
2022-03-01	71.400	72.000	71.400	72.000	63.269	1,000
2022-02-28	71.490	71.500	70.200	71.080	62.461	7,500
2022-02-25	71.500	71.500	71.500	71.500	62.830	500
2022-02-24	71.140	72.110	70.150	70.150	61.644	16,500
2022-02-23	76.120	77.900	75.250	75.830	66.635	25,500
2022-02-22	81.250	82.390	79.150	79.180	69.579	6,000
2022-02-21	83.670	83.670	81.500	81.500	71.617	10,000
2022-02-18	84.000	86.400	82.510	83.670	73.524	18,000
2022-02-17	84.990	87.050	83.200	84.360	74.130	19,000
2022-02-16	85.000	85.000	84.900	84.950	74.649	1,500
2022-02-15	83.000	84.200	83.000	83.800	73.638	4,500

← NewerPage 18 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.