Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	47.000	48.490	46.710	47.060	47.060	24,960
2025-10-30	47.000	48.500	45.900	47.490	47.490	14,739
2025-10-29	46.150	48.490	46.000	46.170	46.170	24,855
2025-10-28	48.970	48.970	46.150	47.350	47.350	11,268
2025-10-27	47.640	47.950	46.320	47.000	47.000	26,431
2025-10-24	49.500	49.500	47.500	47.640	47.640	6,967
2025-10-23	48.990	49.890	47.510	48.100	48.100	28,854
2025-10-22	50.890	50.890	48.150	48.520	48.520	30,740
2025-10-21	48.900	51.890	47.300	50.430	50.430	167,718
2025-10-20	48.580	49.710	47.000	47.170	47.170	28,330
2025-10-17	49.800	50.000	47.500	48.580	48.580	27,316
2025-10-16	51.000	51.000	46.210	49.250	49.250	31,676
2025-10-15	50.890	50.890	49.500	49.990	49.990	13,288
2025-10-14	49.000	50.440	47.910	49.710	49.710	27,795
2025-10-13	48.160	50.500	46.050	47.990	47.990	25,089
2025-10-10	52.000	52.000	48.000	48.150	48.150	31,344
2025-10-09	50.500	51.500	49.500	50.050	50.050	31,205
2025-10-08	52.490	52.490	50.000	50.290	50.290	29,743
2025-10-07	53.990	53.990	51.110	51.440	51.440	31,445
2025-10-06	52.150	52.150	51.030	51.840	51.840	27,356
2025-10-03	52.450	54.000	51.400	52.170	52.170	35,337
2025-10-02	52.400	52.990	51.050	51.750	51.750	50,241
2025-10-01	55.110	55.130	52.250	52.830	52.830	63,511
2025-09-30	56.250	58.400	54.830	55.110	55.110	521,796
2025-09-29	60.670	61.470	60.500	60.920	60.920	71,003
2025-09-26	61.900	62.000	59.580	60.070	60.070	40,290
2025-09-25	62.200	63.140	60.010	60.860	60.860	8,686
2025-09-24	63.020	63.490	61.000	61.070	61.070	36,131
2025-09-23	64.100	66.500	62.760	63.120	63.120	192,275
2025-09-22	58.270	64.100	58.270	64.100	64.100	514,016
2025-09-19	59.480	60.880	57.900	58.270	58.270	34,877
2025-09-18	58.600	59.800	57.150	58.930	58.930	24,425
2025-09-17	59.500	59.700	58.520	59.020	59.020	16,081
2025-09-16	59.020	59.890	58.310	58.680	58.680	18,214
2025-09-15	60.000	60.000	58.320	59.230	59.230	13,221
2025-09-12	59.850	60.010	58.750	59.510	59.510	44,167
2025-09-11	59.990	59.990	58.500	58.550	58.550	13,810
2025-09-10	58.500	60.000	57.350	58.790	58.790	39,206
2025-09-09	60.490	60.490	58.340	58.540	58.540	24,949
2025-09-08	61.690	61.690	59.000	60.250	60.250	32,141
2025-09-05	59.990	63.500	59.120	60.210	60.210	111,082
2025-09-04	59.050	60.890	59.050	59.290	59.290	10,057
2025-09-03	60.000	60.450	58.750	59.800	59.800	16,615
2025-09-02	58.600	60.880	58.110	60.050	60.050	26,749
2025-09-01	61.000	61.490	59.300	59.830	59.830	46,751
2025-08-29	61.980	61.990	59.500	60.440	60.440	60,229
2025-08-28	60.210	61.980	59.900	60.230	60.230	62,934
2025-08-27	61.980	63.000	60.510	60.620	60.620	30,872
2025-08-26	64.000	64.000	61.900	61.960	61.960	53,279
2025-08-25	64.000	64.250	61.020	63.130	63.130	55,218
2025-08-22	65.960	66.450	64.000	64.120	64.120	63,898
2025-08-21	66.000	67.500	63.990	65.420	65.420	173,878
2025-08-20	63.700	67.800	61.800	64.930	64.930	248,233
2025-08-19	64.980	64.980	60.120	62.540	62.540	94,211
2025-08-18	58.980	63.440	58.000	63.440	63.440	162,511
2025-08-15	59.700	59.700	57.000	57.670	57.670	17,057
2025-08-13	59.900	59.900	57.100	58.210	58.210	15,862
2025-08-12	60.000	60.350	59.000	59.150	59.150	6,556
2025-08-11	58.980	60.490	58.500	59.990	59.990	22,948
2025-08-08	58.800	58.800	56.110	57.990	57.990	32,334

← NewerPage 5 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.