Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	51.000	52.300	49.020	51.210	51.210	252,978
2026-07-23	53.440	53.800	51.510	52.140	52.140	58,498
2026-07-22	55.600	55.890	53.000	53.400	53.400	94,873
2026-07-21	56.690	56.870	55.500	55.560	55.560	72,897
2026-07-20	58.980	58.980	55.000	55.680	55.680	156,109
2026-07-17	60.770	60.770	58.000	58.200	58.200	40,413
2026-07-16	58.750	60.790	58.600	59.820	59.820	154,991
2026-07-15	58.800	60.950	58.200	58.490	58.490	142,738
2026-07-14	62.900	62.900	57.900	58.350	58.350	180,120
2026-07-13	63.260	64.000	62.990	63.330	63.330	44,984
2026-07-10	64.970	66.240	64.150	64.820	64.820	190,336
2026-07-09	63.400	64.720	63.300	64.040	64.040	88,371
2026-07-08	65.530	66.290	62.000	63.770	63.770	214,560
2026-07-07	66.890	66.890	65.250	65.520	65.520	132,712
2026-07-06	66.700	67.240	66.160	66.250	66.250	99,539
2026-07-03	66.500	67.440	66.250	66.720	66.720	53,124
2026-07-02	66.810	67.990	66.110	66.750	66.750	196,098
2026-07-01	68.500	68.500	67.050	67.170	67.170	186,079
2026-06-30	67.300	68.800	66.800	68.310	68.310	337,767
2026-06-29	66.890	69.700	65.160	67.340	67.340	553,200
2026-06-24	65.860	68.900	65.000	66.310	66.310	357,396
2026-06-23	66.490	66.890	64.850	65.100	65.100	118,983
2026-06-22	66.500	66.700	65.500	65.990	65.990	59,407
2026-06-19	66.740	69.000	65.700	66.250	66.250	419,008
2026-06-18	66.800	66.800	65.500	66.010	66.010	170,318
2026-06-17	66.980	67.900	65.550	66.080	66.080	299,498
2026-06-16	66.200	67.440	65.500	66.160	66.160	173,838
2026-06-15	67.990	68.500	65.250	66.220	66.220	220,139
2026-06-12	67.120	68.800	66.800	67.080	67.080	152,882
2026-06-11	68.980	69.980	66.500	66.990	66.990	300,815
2026-06-10	68.010	73.220	67.500	69.010	69.010	1,802,843
2026-06-09	66.410	67.350	64.550	66.560	66.560	237,651
2026-06-08	67.000	67.990	65.100	65.810	65.810	234,875
2026-06-05	69.000	69.970	67.020	67.470	67.470	275,174
2026-06-04	67.400	71.740	67.040	68.410	68.410	861,822
2026-06-03	67.020	70.000	67.000	67.410	67.410	237,751
2026-06-02	70.990	71.400	68.010	68.350	68.350	389,422
2026-06-01	65.990	72.370	65.000	70.520	70.520	1,338,018
2026-05-29	66.500	66.500	65.250	65.790	65.790	129,846
2026-05-25	67.090	67.960	65.750	66.020	66.020	246,044
2026-05-22	68.500	69.000	65.000	66.120	66.120	217,050
2026-05-21	69.000	73.000	68.000	68.430	68.430	396,022
2026-05-20	69.480	72.000	66.560	68.050	68.050	419,549
2026-05-19	71.010	73.980	68.110	69.980	69.980	232,678
2026-05-18	74.050	77.000	69.660	70.510	70.510	451,928
2026-05-15	80.600	81.900	72.100	74.020	74.020	1,188,704
2026-05-14	85.000	87.800	77.920	78.340	78.340	2,652,405
2026-05-13	86.580	91.000	86.580	86.580	86.580	2,928,696
2026-05-12	107.47	109.71	89.770	96.200	96.200	4,163,310
2026-05-11	95.120	99.740	95.120	99.740	99.740	649,129
2026-05-08	83.600	90.670	83.600	90.670	90.670	1,748,962
2026-05-07	84.890	85.400	78.010	82.430	82.430	1,233,904
2026-05-06	84.890	90.390	82.300	84.210	84.210	3,357,096
2026-05-05	80.000	84.020	77.000	82.170	82.170	2,972,690
2026-05-04	81.320	89.000	81.320	82.900	82.900	4,431,916
2026-04-30	90.360	90.360	90.360	90.360	90.360	5,204
2026-04-29	117.00	117.45	100.40	100.40	100.40	1,086,152
2026-04-28	105.00	111.55	103.50	111.55	111.55	397,497
2026-04-27	93.000	101.41	86.000	101.41	101.41	2,546,079
2026-04-24	86.500	92.190	84.000	92.190	92.190	681,807

← NewerPage 2 of 3 · 124 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.