Artistic Denim Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	42.000	43.500	41.250	42.130	42.130	171,752
2024-11-13	40.500	42.830	40.500	41.960	41.960	55,903
2024-11-12	41.100	41.300	40.030	40.850	40.850	48,180
2024-11-11	41.000	41.450	40.800	41.120	41.120	29,263
2024-11-08	40.100	41.990	40.000	41.250	41.250	36,463
2024-11-07	40.760	40.760	40.000	40.240	40.240	28,483
2024-11-06	40.700	40.700	40.100	40.470	40.470	19,678
2024-11-05	40.500	40.500	39.660	40.340	40.340	25,423
2024-11-04	40.840	40.840	39.620	40.000	40.000	13,315
2024-11-01	40.430	40.500	39.600	40.000	40.000	14,170
2024-10-31	39.560	40.400	39.230	39.770	39.770	3,827
2024-10-30	39.950	40.640	39.520	40.000	40.000	30,201
2024-10-29	40.000	40.500	39.500	39.570	39.570	38,373
2024-10-28	40.940	40.940	40.000	40.270	40.270	47,009
2024-10-25	40.260	40.750	39.980	40.130	40.130	72,625
2024-10-24	40.900	40.990	40.400	40.490	40.490	32,483
2024-10-23	41.200	41.200	40.010	40.220	40.220	31,227
2024-10-22	42.240	42.240	41.000	41.040	41.040	17,936
2024-10-21	41.000	42.720	41.000	41.260	41.260	52,415
2024-10-18	40.150	41.270	39.650	40.500	40.500	65,524
2024-10-17	40.500	42.980	39.700	40.560	40.560	97,232
2024-10-16	40.650	41.480	40.000	40.020	40.020	51,900
2024-10-15	40.400	40.750	39.600	40.100	40.100	139,994
2024-10-14	40.400	43.690	39.990	40.340	39.324	740,790
2024-10-11	40.930	40.930	39.000	39.720	38.720	29,903
2024-10-10	40.790	40.790	39.000	39.810	38.808	55,029
2024-10-09	41.000	41.000	40.240	40.270	39.256	32,938
2024-10-08	40.250	41.750	39.550	40.820	39.792	155,552
2024-10-07	41.990	41.990	40.180	40.240	39.227	257,557
2024-10-04	41.500	42.500	40.760	41.020	39.987	14,950
2024-10-03	41.460	41.840	39.900	41.610	40.562	16,195
2024-10-02	41.350	41.350	40.500	40.770	39.744	9,029
2024-10-01	39.940	40.840	39.630	40.450	39.432	26,211
2024-09-30	42.250	42.250	39.010	39.290	38.301	63,921
2024-09-27	42.000	43.990	42.000	43.300	42.210	54,314
2024-09-26	42.500	42.500	41.610	41.690	40.640	9,443
2024-09-25	42.590	42.600	41.250	42.370	41.303	7,647
2024-09-24	41.100	42.800	40.510	41.530	40.484	19,716
2024-09-23	42.020	42.980	41.300	41.900	40.845	3,206
2024-09-20	44.980	44.980	42.000	42.020	40.962	34,459
2024-09-19	44.500	44.500	43.110	43.780	42.678	12,857
2024-09-18	44.000	44.890	43.750	44.070	42.961	10,084
2024-09-16	44.800	46.950	44.000	44.050	42.941	35,588
2024-09-13	50.000	51.010	44.600	45.140	44.004	274,243
2024-09-12	49.280	49.280	49.280	49.280	48.039	122,056
2024-09-11	40.990	44.800	40.990	44.800	43.672	138,764
2024-09-10	40.580	42.480	40.000	40.730	39.705	53,763
2024-09-09	39.900	40.440	39.200	40.110	39.100	19,082
2024-09-06	39.980	40.000	39.110	39.730	38.730	7,414
2024-09-05	40.020	40.300	39.000	39.100	38.116	33,752
2024-09-04	40.000	40.390	40.000	40.020	39.012	11,888
2024-09-03	40.000	40.010	39.000	39.720	38.720	11,493
2024-09-02	41.000	41.000	39.880	39.940	38.935	27,536
2024-08-30	40.600	43.800	40.600	40.870	39.841	4,912
2024-08-29	41.250	41.880	40.560	40.810	39.783	23,065
2024-08-28	40.630	41.240	40.630	40.800	39.773	2,106
2024-08-27	40.200	41.510	40.000	40.780	39.753	20,226
2024-08-26	40.300	41.400	40.300	41.060	40.026	565
2024-08-23	40.670	41.500	40.500	40.760	39.734	17,906
2024-08-22	40.000	41.300	39.520	40.970	39.939	35,920

← NewerPage 9 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.