Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	44.120	45.250	43.020	44.060	44.060	43,556
2025-02-07	43.690	46.890	43.690	44.040	44.040	825
2025-02-06	44.020	44.800	43.900	44.040	44.040	18,970
2025-02-04	44.100	45.500	44.100	45.000	45.000	4,711
2025-02-03	43.510	45.990	43.500	45.000	45.000	20,806
2025-01-31	43.000	46.950	43.000	44.530	44.530	18,243
2025-01-30	43.900	45.000	43.550	43.700	43.700	12,512
2025-01-29	45.000	45.000	44.000	44.700	44.700	10,509
2025-01-28	44.500	46.480	44.010	44.990	44.990	24,083
2025-01-27	44.600	45.700	44.300	44.710	44.710	14,144
2025-01-24	46.000	46.900	44.810	45.020	45.020	59,219
2025-01-23	45.200	45.400	44.820	45.240	45.240	79,995
2025-01-22	45.700	46.990	45.510	45.640	45.640	30,736
2025-01-21	45.900	47.250	45.800	45.850	45.850	12,567
2025-01-20	49.450	49.450	45.710	46.030	46.030	22,090
2025-01-17	46.950	46.950	45.600	45.800	45.800	50,055
2025-01-16	46.560	47.300	46.110	46.180	46.180	27,818
2025-01-15	46.900	47.500	46.330	46.460	46.460	50,636
2025-01-14	47.790	47.790	45.610	46.750	46.750	44,419
2025-01-13	46.900	48.900	46.500	46.840	46.840	39,301
2025-01-10	46.000	46.950	45.500	46.070	46.070	7,395
2025-01-09	48.990	48.990	45.300	46.060	46.060	11,516
2025-01-08	47.750	49.400	47.510	48.000	48.000	10,897
2025-01-07	49.050	49.600	47.550	48.660	48.660	42,372
2025-01-06	50.500	50.510	49.400	49.610	49.610	42,646
2025-01-03	50.000	51.100	49.000	50.380	50.380	121,076
2025-01-02	48.000	51.300	48.000	49.890	49.890	390,722
2025-01-01	47.750	48.750	47.000	47.450	47.450	64,323
2024-12-31	47.200	49.900	46.350	48.240	48.240	85,901
2024-12-30	48.440	48.440	46.590	47.400	47.400	39,146
2024-12-27	46.520	48.200	46.500	47.060	47.060	86,400
2024-12-26	46.000	47.980	45.400	46.950	46.950	26,049
2024-12-24	46.200	47.440	46.000	46.390	46.390	115,728
2024-12-23	48.000	48.000	46.850	46.950	46.950	63,642
2024-12-20	46.010	47.100	46.000	47.090	47.090	12,575
2024-12-19	47.310	47.600	46.000	46.440	46.440	46,561
2024-12-18	47.810	48.300	47.310	47.590	47.590	31,779
2024-12-17	47.610	48.790	47.500	48.070	48.070	46,433
2024-12-16	47.710	48.500	47.010	47.980	47.980	168,944
2024-12-13	47.740	48.990	47.400	47.880	47.880	88,305
2024-12-12	48.190	48.780	47.210	47.900	47.900	76,268
2024-12-11	48.250	48.740	47.110	47.910	47.910	88,880
2024-12-10	50.000	51.800	47.110	47.770	47.770	450,383
2024-12-09	48.000	51.950	47.500	50.370	50.370	742,639
2024-12-06	46.000	48.400	45.010	47.230	47.230	306,038
2024-12-05	45.020	46.000	44.600	45.470	45.470	121,910
2024-12-04	45.610	45.990	45.000	45.160	45.160	19,620
2024-12-03	46.240	47.000	45.010	45.930	45.930	126,169
2024-12-02	44.500	47.490	44.270	45.900	45.900	466,996
2024-11-29	43.000	45.000	42.500	44.470	44.470	87,907
2024-11-28	42.500	44.000	42.000	43.000	43.000	129,008
2024-11-27	41.530	43.000	41.530	42.960	42.960	98,086
2024-11-26	43.740	43.740	41.500	41.570	41.570	78,476
2024-11-25	42.260	44.250	42.260	43.740	43.740	125,902
2024-11-22	42.000	44.440	42.000	42.600	42.600	241,090
2024-11-21	41.550	42.900	41.000	41.550	41.550	83,795
2024-11-20	42.400	43.000	41.500	41.930	41.930	28,008
2024-11-19	42.900	42.910	41.550	42.330	42.330	64,377
2024-11-18	42.000	43.000	41.900	42.410	42.410	39,411
2024-11-15	42.980	42.980	41.700	41.910	41.910	63,560

← NewerPage 8 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.