Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	79.980	83.810	79.100	83.810	83.810	1,849,445
2026-04-22	69.990	76.190	69.800	76.190	76.190	1,598,437
2026-04-21	67.000	69.260	65.010	69.260	69.260	442,241
2026-04-20	57.500	62.960	55.200	62.960	62.960	1,205,425
2026-04-17	57.900	58.530	56.000	57.240	57.240	124,493
2026-04-16	61.100	62.950	57.010	58.190	58.190	430,652
2026-04-15	63.000	66.000	60.010	61.170	61.170	1,025,690
2026-04-14	64.050	65.990	59.000	62.770	62.770	1,237,358
2026-04-13	57.900	61.530	55.260	61.530	61.530	2,775,187
2026-04-10	53.700	55.940	53.000	55.940	55.940	326,171
2026-04-09	46.980	50.850	45.300	50.850	50.850	1,614,445
2026-04-08	47.800	48.500	45.000	46.230	46.230	1,127,711
2026-04-07	47.900	47.900	43.800	45.090	45.090	179,931
2026-04-06	47.950	47.950	44.010	45.200	45.200	129,655
2026-04-03	46.990	48.000	43.350	45.340	45.340	259,437
2026-04-02	47.240	47.240	45.100	46.850	46.850	12,528
2026-04-01	45.500	48.900	44.110	46.940	46.940	20,678
2026-03-31	46.000	46.000	45.050	45.050	45.050	1,303
2026-03-30	46.110	46.110	44.010	44.940	44.940	22,703
2026-03-27	47.000	48.300	45.110	46.550	46.550	12,735
2026-03-26	48.890	48.890	46.000	46.120	46.120	6,006
2026-03-25	48.000	48.890	47.000	48.000	48.000	63,453
2026-03-24	49.700	49.700	46.300	47.200	47.200	57,492
2026-03-19	48.960	48.960	47.000	47.900	47.900	56,636
2026-03-18	48.100	48.800	46.910	47.000	47.000	79,811
2026-03-17	49.760	49.760	47.100	48.340	48.340	263,285
2026-03-16	47.900	49.880	47.100	48.110	48.110	32,887
2026-03-13	45.150	47.790	45.150	47.530	47.530	21,587
2026-03-12	48.920	49.490	46.100	46.630	46.630	161,273
2026-03-11	48.000	50.000	47.110	47.740	47.740	741,516
2026-03-10	48.900	48.970	46.500	48.490	48.490	398,842
2026-03-09	48.010	48.100	44.110	46.540	46.540	41,491
2026-03-06	48.020	48.980	48.000	48.010	48.010	21,615
2026-03-05	50.000	51.980	48.500	50.000	50.000	210,257
2026-03-04	47.200	50.940	47.170	50.910	50.910	24,254
2026-03-03	50.390	52.000	45.500	48.050	48.050	32,811
2026-03-02	50.000	54.000	46.130	50.440	50.440	83,484
2026-02-27	52.000	52.400	48.750	51.250	51.250	39,812
2026-02-26	53.000	53.000	51.000	52.000	52.000	4,051
2026-02-25	53.000	55.000	52.000	52.010	52.010	66,249
2026-02-24	55.490	55.490	53.000	53.000	53.000	2,627
2026-02-23	56.400	56.400	53.010	53.500	53.500	4,128
2026-02-20	57.890	57.890	53.100	55.890	55.890	13,510
2026-02-19	59.000	59.800	56.000	56.120	56.120	53,548
2026-02-18	59.500	59.500	57.500	58.510	58.510	43,618
2026-02-17	60.000	61.740	57.600	57.940	57.940	115,668
2026-02-16	58.110	60.480	58.110	59.220	59.220	22,467
2026-02-13	58.010	60.650	58.000	59.990	59.990	16,178
2026-02-12	60.510	62.920	58.060	58.500	58.500	139,285
2026-02-11	61.990	62.000	61.200	61.430	61.430	75,597
2026-02-10	61.480	62.940	60.500	61.020	61.020	216,619
2026-02-09	62.300	62.940	57.000	60.360	60.360	180,030
2026-02-06	61.000	62.490	61.000	62.290	62.290	21,936
2026-02-04	62.310	62.950	60.620	61.860	61.860	157,837
2026-02-03	62.800	65.800	60.260	62.140	62.140	490,916
2026-02-02	60.000	61.990	59.030	61.800	61.800	153,597
2026-01-30	59.110	61.960	59.000	60.810	60.810	73,646
2026-01-29	62.480	62.480	59.250	59.760	59.760	186,069
2026-01-28	61.000	62.990	58.620	61.810	61.810	231,530
2026-01-27	60.030	62.490	59.100	60.970	60.970	55,569

← NewerPage 3 of 20 · 1,164 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.