Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	85.000	86.000	83.500	84.000	73.814	11,000
2022-02-11	87.500	87.500	82.200	83.370	73.260	12,000
2022-02-10	84.250	85.430	84.240	84.500	74.253	5,000
2022-02-09	85.500	87.000	83.400	84.690	74.420	52,000
2022-02-08	82.000	87.500	81.990	85.430	75.071	65,500
2022-02-07	84.500	85.010	82.360	82.360	72.373	6,500
2022-02-04	85.500	85.500	83.500	85.000	74.693	10,000
2022-02-03	85.990	86.450	84.750	84.750	74.473	12,500
2022-02-02	86.250	88.000	84.000	84.650	74.385	41,500
2022-02-01	86.000	86.000	84.000	84.190	73.981	16,500
2022-01-31	85.500	87.000	85.500	85.800	75.396	10,500
2022-01-28	87.000	87.950	87.000	87.450	76.846	4,000
2022-01-27	87.000	87.850	85.100	86.750	76.231	12,000
2022-01-26	88.000	88.000	86.030	87.000	76.450	6,000
2022-01-25	91.700	91.700	87.000	87.760	77.118	39,500
2022-01-24	86.500	88.250	86.500	88.250	77.549	2,500
2022-01-21	90.000	92.570	87.310	88.060	77.382	75,000
2022-01-20	88.000	88.000	82.030	86.120	75.677	21,000
2022-01-19	84.000	90.400	84.000	87.370	76.775	74,500
2022-01-18	84.100	84.100	83.700	84.100	73.902	1,000
2022-01-17	83.000	85.000	83.000	83.700	73.550	1,500
2022-01-14	82.600	86.700	82.600	85.900	75.484	10,000
2022-01-13	83.010	83.500	83.000	83.020	72.953	3,500
2022-01-12	81.800	86.900	81.500	84.600	74.341	24,000
2022-01-11	79.100	83.000	79.000	81.800	71.881	52,500
2022-01-10	75.490	79.710	74.000	79.710	70.044	54,500
2022-01-07	75.000	76.000	74.030	74.150	65.158	16,500
2022-01-06	76.450	76.950	73.500	73.500	64.587	19,500
2022-01-05	74.100	77.650	74.100	75.050	65.949	24,500
2022-01-04	75.000	76.600	74.550	74.710	65.651	18,000
2022-01-03	76.950	76.950	74.100	75.150	66.037	9,000
2021-12-31	77.450	77.450	74.250	74.250	65.246	4,500
2021-12-30	78.750	78.750	76.000	76.100	66.872	3,500
2021-12-29	78.050	78.950	77.000	77.000	67.663	16,500
2021-12-28	80.900	80.900	77.500	78.500	68.981	3,000
2021-12-27	76.000	77.500	74.890	76.970	67.637	27,000
2021-12-24	72.000	76.870	71.000	76.000	66.784	42,500
2021-12-22	72.100	72.100	71.510	71.510	62.839	2,000
2021-12-21	72.000	74.800	71.980	72.500	63.709	16,500
2021-12-20	70.510	71.000	70.150	70.150	61.644	2,500
2021-12-17	69.000	71.000	69.000	71.000	62.390	4,500
2021-12-16	71.990	71.990	70.000	70.000	61.512	1,500
2021-12-15	71.990	72.000	69.000	72.000	63.269	15,000
2021-12-14	64.000	68.000	64.000	68.000	59.754	6,000
2021-12-13	65.000	65.000	62.020	63.450	55.756	3,000
2021-12-10	71.000	71.000	66.900	67.000	58.876	4,000
2021-12-09	67.510	69.000	66.900	66.900	58.788	9,000
2021-12-08	73.890	73.890	69.010	70.100	61.600	1,500
2021-12-07	72.000	72.000	70.010	70.090	61.591	2,000
2021-12-06	70.000	70.000	69.750	69.750	61.292	2,500
2021-12-03	72.010	72.010	72.010	72.010	63.278	500
2021-12-02	74.510	77.080	71.300	71.300	62.654	9,000
2021-11-30	78.000	80.000	75.000	77.080	67.733	10,500
2021-11-29	72.700	75.000	72.700	75.000	65.905	2,000
2021-11-26	76.990	76.990	75.000	75.000	65.905	1,000
2021-11-25	77.800	77.800	74.800	74.950	65.861	23,500
2021-11-24	77.000	77.000	72.110	76.500	67.224	8,000
2021-11-23	76.500	76.500	74.000	74.010	65.035	4,000
2021-11-22	77.000	77.000	76.110	77.000	67.663	5,500
2021-11-19	79.500	79.500	79.500	79.500	69.860	1,500

← NewerPage 19 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.