Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	39.800	39.800	38.500	39.800	39.800	26,726
2025-05-09	36.890	37.850	35.530	37.750	37.750	4,420
2025-05-08	39.000	39.990	35.010	36.870	36.870	16,437
2025-05-07	40.000	40.000	38.010	38.280	38.280	27,275
2025-05-06	40.990	40.990	38.610	39.640	39.640	2,705
2025-05-05	38.300	39.700	38.300	39.700	39.700	1,930
2025-05-02	37.600	39.990	37.600	39.800	39.800	12,573
2025-04-30	38.210	38.890	38.000	38.630	38.630	17,861
2025-04-29	38.510	40.020	37.010	38.930	38.930	59,674
2025-04-28	41.870	42.400	41.040	41.070	41.070	11,616
2025-04-25	43.240	43.890	41.850	42.030	42.030	23,360
2025-04-24	40.200	43.600	40.200	43.240	43.240	90,483
2025-04-23	42.010	42.490	41.500	42.000	42.000	15,242
2025-04-22	42.900	43.000	41.510	42.020	42.020	33,802
2025-04-21	41.250	43.900	41.240	42.050	42.050	101,020
2025-04-18	41.980	41.980	40.120	40.440	40.440	13,368
2025-04-17	40.980	43.000	40.360	41.670	41.670	15,804
2025-04-16	40.510	41.500	37.010	40.530	40.530	31,278
2025-04-15	40.850	41.090	40.850	41.000	41.000	8,213
2025-04-14	40.990	41.000	40.020	40.850	40.850	16,595
2025-04-11	40.430	41.300	40.020	40.410	40.410	23,664
2025-04-10	40.970	40.970	40.000	40.120	40.120	16,673
2025-04-09	40.000	40.000	40.000	40.000	40.000	1,190
2025-04-08	40.100	40.890	39.600	40.000	40.000	8,469
2025-04-07	40.520	40.560	40.000	40.100	40.100	12,990
2025-04-04	41.350	41.890	41.000	41.740	41.740	3,173
2025-04-03	40.900	41.350	40.900	41.350	41.350	3,999
2025-03-27	41.400	41.490	40.510	40.890	40.890	2,372
2025-03-26	41.050	41.100	40.020	40.340	40.340	23,670
2025-03-25	41.590	42.000	41.020	41.350	41.350	7,503
2025-03-24	42.980	42.980	41.510	41.660	41.660	3,371
2025-03-21	42.450	42.600	41.300	42.030	42.030	32,858
2025-03-20	41.750	42.390	41.300	41.300	41.300	35,056
2025-03-19	41.250	42.480	40.670	41.030	41.030	70,748
2025-03-18	41.000	41.350	40.190	40.640	40.640	10,965
2025-03-17	40.500	41.480	40.030	40.460	40.460	13,530
2025-03-14	40.750	40.750	40.000	40.000	40.000	216
2025-03-13	39.510	40.890	39.110	40.000	40.000	11,222
2025-03-12	40.490	40.490	39.310	39.550	39.550	25,094
2025-03-11	41.000	42.500	40.000	40.000	40.000	53,234
2025-03-10	41.300	41.370	41.000	41.220	41.220	720
2025-03-07	41.480	41.480	40.900	41.370	41.370	619
2025-03-06	40.700	40.950	40.250	40.500	40.500	3,520
2025-03-05	40.610	40.850	40.000	40.500	40.500	40,134
2025-03-04	40.550	40.900	40.110	40.110	40.110	3,284
2025-03-03	41.520	41.520	40.100	40.540	40.540	5,682
2025-02-28	42.000	42.490	40.250	41.870	41.870	2,580
2025-02-27	43.300	43.300	40.150	41.980	41.980	55,324
2025-02-26	44.000	44.500	43.990	43.990	43.990	7,010
2025-02-25	44.350	45.600	43.310	43.800	43.800	8,030
2025-02-24	44.000	45.750	43.000	44.520	44.520	34,720
2025-02-21	44.890	46.000	44.890	45.010	45.010	1,037
2025-02-20	44.290	46.000	44.290	45.150	45.150	30,527
2025-02-19	44.690	44.700	43.950	44.500	44.500	3,217
2025-02-18	44.000	44.690	44.000	44.000	44.000	2,002
2025-02-17	44.120	44.500	41.510	43.510	43.510	10,509
2025-02-14	44.450	45.500	43.950	44.720	44.720	4,995
2025-02-13	43.910	45.450	43.910	44.020	44.020	4,974
2025-02-12	45.490	45.490	44.020	44.280	44.280	17,053
2025-02-11	44.000	45.400	44.000	45.020	45.020	9,336

← NewerPage 7 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.