Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	62.640	62.640	56.310	61.190	61.190	39,858
2026-01-23	62.800	62.800	60.300	61.070	61.070	84,617
2026-01-22	61.790	63.000	60.160	62.590	62.590	107,858
2026-01-21	62.880	62.880	59.100	60.820	60.820	96,318
2026-01-20	62.990	64.980	61.500	62.530	62.530	287,713
2026-01-19	61.200	63.000	59.200	61.910	61.910	156,623
2026-01-16	59.450	62.000	58.050	60.390	60.390	106,633
2026-01-15	58.550	58.970	57.610	58.000	58.000	16,706
2026-01-14	59.440	59.890	58.000	58.840	58.840	51,315
2026-01-13	60.000	61.000	58.210	59.480	59.480	130,741
2026-01-12	57.500	59.500	56.800	59.070	59.070	131,088
2026-01-09	60.480	60.480	56.300	58.170	58.170	267,699
2026-01-08	59.490	62.000	57.620	58.890	58.890	351,528
2026-01-07	57.000	61.000	55.850	59.480	59.480	278,474
2026-01-06	57.200	57.200	55.150	55.870	55.870	132,704
2026-01-05	55.950	58.500	54.100	57.070	57.070	255,310
2026-01-02	54.990	58.000	49.110	55.840	55.840	234,910
2026-01-01	54.950	55.780	53.060	54.430	54.430	172,476
2025-12-31	53.500	55.250	53.100	54.430	54.430	30,230
2025-12-30	54.900	55.800	52.810	53.740	53.740	54,254
2025-12-29	53.990	54.980	52.830	54.190	54.190	59,000
2025-12-26	53.530	55.000	51.110	53.990	53.990	42,934
2025-12-24	53.000	55.970	52.900	53.500	53.500	13,631
2025-12-23	54.000	54.900	53.000	53.420	53.420	21,826
2025-12-22	55.000	55.000	52.900	54.000	54.000	33,325
2025-12-19	53.700	54.950	52.900	54.290	54.290	67,955
2025-12-18	55.000	55.000	53.570	54.290	54.290	173,207
2025-12-17	54.000	55.800	53.110	54.250	54.250	118,096
2025-12-16	53.210	54.700	53.050	53.100	53.100	49,492
2025-12-15	52.800	54.900	52.800	54.040	54.040	98,817
2025-12-12	54.500	54.500	51.500	52.800	52.800	45,028
2025-12-11	51.900	54.720	51.000	53.530	53.530	160,320
2025-12-10	50.500	52.000	50.250	51.110	51.110	100,436
2025-12-09	50.900	50.900	49.750	49.830	49.830	16,335
2025-12-08	50.500	50.500	49.150	50.460	50.460	7,328
2025-12-05	51.800	51.800	50.000	50.000	50.000	19,359
2025-12-04	52.280	52.280	47.610	50.000	50.000	8,568
2025-12-03	50.590	50.590	49.750	50.390	50.390	25,099
2025-12-02	50.500	51.400	49.250	50.290	50.290	61,357
2025-12-01	50.950	50.990	49.510	50.110	50.110	15,795
2025-11-28	51.550	51.550	49.200	50.300	50.300	5,246
2025-11-27	49.450	50.900	49.020	50.700	50.700	1,183
2025-11-26	49.600	50.980	49.060	49.450	49.450	7,525
2025-11-25	50.650	50.650	49.010	49.050	49.050	2,865
2025-11-24	51.490	51.600	49.100	49.510	49.510	28,107
2025-11-21	51.650	51.650	50.500	50.960	50.960	14,492
2025-11-20	53.000	53.000	50.100	51.130	51.130	35,898
2025-11-19	52.730	53.980	51.000	51.810	51.810	20,138
2025-11-18	50.970	51.500	49.970	51.220	51.220	93,914
2025-11-17	49.890	50.880	48.120	50.000	50.000	28,696
2025-11-14	49.000	49.950	48.060	48.500	48.500	8,363
2025-11-13	48.000	49.460	47.150	48.530	48.530	29,348
2025-11-12	48.780	48.780	47.000	47.180	47.180	22,781
2025-11-11	52.900	52.900	47.500	47.830	47.830	142,941
2025-11-10	47.510	52.250	46.100	52.250	52.250	233,981
2025-11-07	45.800	47.500	45.650	47.500	47.500	2,222
2025-11-06	46.100	47.500	46.100	47.270	47.270	15,337
2025-11-05	47.020	47.020	45.800	46.000	46.000	9,942
2025-11-04	47.520	47.520	46.500	47.020	47.020	4,435
2025-11-03	48.500	48.500	47.150	47.510	47.510	1,215

← NewerPage 4 of 5 · 250 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.