Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	60.010	60.750	59.310	59.830	59.830	22,673
2025-08-06	60.000	60.950	59.000	59.180	59.180	104,863
2025-08-05	60.000	61.500	58.100	60.000	60.000	133,091
2025-08-04	63.000	63.390	58.600	60.310	60.310	428,385
2025-08-01	66.900	66.900	61.000	62.330	62.330	45,157
2025-07-31	67.000	67.490	66.000	66.470	66.470	15,936
2025-07-30	67.800	67.800	64.500	66.170	66.170	24,590
2025-07-29	66.160	68.800	66.160	67.550	67.550	77,638
2025-07-28	66.010	67.790	66.000	66.470	66.470	18,656
2025-07-25	66.200	67.980	65.150	65.870	65.870	16,346
2025-07-24	68.050	68.300	66.520	67.090	67.090	46,045
2025-07-23	69.990	69.990	68.010	68.070	68.070	67,475
2025-07-22	68.050	70.300	67.550	69.150	69.150	145,389
2025-07-21	67.500	72.550	66.130	68.260	68.260	830,556
2025-07-18	69.500	69.500	66.010	66.070	66.070	39,408
2025-07-17	66.500	71.400	66.500	68.300	68.300	236,517
2025-07-16	70.200	71.000	68.060	68.660	68.660	52,459
2025-07-15	71.250	73.990	69.650	70.150	70.150	586,792
2025-07-14	72.910	75.490	70.000	71.230	71.230	884,782
2025-07-11	69.490	74.790	66.500	72.470	72.470	2,044,502
2025-07-10	64.900	71.560	64.400	68.430	68.430	1,108,228
2025-07-09	64.000	67.500	63.100	65.050	65.050	132,151
2025-07-08	66.780	66.780	64.100	64.860	64.860	125,860
2025-07-07	67.050	70.580	64.900	66.150	66.150	446,138
2025-07-04	58.000	64.170	57.500	64.170	64.170	707,520
2025-07-03	58.300	60.900	54.260	58.340	58.340	520,715
2025-07-02	57.980	60.450	55.000	56.800	56.800	315,740
2025-07-01	60.000	61.990	54.000	57.090	57.090	432,465
2025-06-30	53.000	57.050	52.600	57.050	57.050	378,521
2025-06-27	48.000	52.130	48.000	51.860	51.860	383,891
2025-06-26	45.010	48.000	45.000	47.390	47.390	139,721
2025-06-25	45.950	46.480	45.000	45.720	45.720	11,857
2025-06-24	43.990	46.000	43.990	45.340	45.340	38,449
2025-06-23	43.050	45.990	42.110	42.770	42.770	64,838
2025-06-20	46.800	47.400	45.010	45.650	45.650	63,934
2025-06-19	47.990	50.500	46.000	46.090	46.090	286,546
2025-06-18	46.800	49.500	45.310	47.030	47.030	159,934
2025-06-17	44.550	47.000	44.550	46.000	46.000	104,290
2025-06-16	45.900	46.980	44.700	45.020	45.020	35,467
2025-06-13	44.000	45.450	44.000	44.540	44.540	29,134
2025-06-12	46.500	50.000	44.500	44.860	44.860	194,496
2025-06-11	48.000	48.480	46.000	46.680	46.680	35,465
2025-06-10	47.000	47.850	44.000	47.270	47.270	79,077
2025-06-05	47.050	47.970	46.610	47.560	47.560	49,212
2025-06-04	47.400	48.800	45.720	47.050	47.050	98,593
2025-06-03	49.800	52.230	46.550	47.400	47.400	639,009
2025-06-02	44.990	47.480	44.000	47.480	47.480	153,375
2025-05-30	42.000	43.800	41.500	43.160	43.160	50,821
2025-05-29	42.500	42.700	41.700	42.010	42.010	12,237
2025-05-27	42.060	42.700	41.980	42.140	42.140	8,920
2025-05-26	42.600	42.600	41.600	41.980	41.980	5,031
2025-05-23	42.500	42.990	41.500	42.510	42.510	16,623
2025-05-22	43.870	44.900	42.000	42.230	42.230	62,290
2025-05-21	41.350	44.700	40.300	43.860	43.860	125,708
2025-05-20	41.490	41.500	39.600	41.350	41.350	34,803
2025-05-19	38.900	41.440	38.560	41.000	41.000	28,271
2025-05-16	40.000	40.000	38.600	39.010	39.010	10,366
2025-05-15	39.970	40.150	39.000	39.860	39.860	23,246
2025-05-14	38.910	40.000	38.800	39.300	39.300	11,107
2025-05-13	40.000	40.000	38.600	39.510	39.510	25,576

← NewerPage 6 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.