Adam Sugar Mills Limited (PSX:ADAMS)
Pakistan · Delayed Price · Currency is PKR 71.15
-3.71 (-4.96%)
At close: Aug 29, 2025
Adam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 73.00 | 77.00 | 71.00 | 71.15 | 71.15 | -4.96% | 2,918 |
| Aug 28, 2025 | 69.70 | 74.99 | 69.70 | 74.86 | 74.86 | 6.94% | 1,531 |
| Aug 27, 2025 | 72.00 | 72.00 | 65.05 | 70.00 | 70.00 | - | 92 |
| Aug 26, 2025 | 68.50 | 71.89 | 68.01 | 70.00 | 70.00 | -2.25% | 2,467 |
| Aug 25, 2025 | 74.99 | 74.99 | 65.50 | 71.61 | 71.61 | - | 210 |
| Aug 22, 2025 | 71.75 | 72.90 | 65.50 | 71.61 | 71.61 | 0.83% | 824 |
| Aug 21, 2025 | 72.94 | 72.94 | 72.69 | 71.02 | 71.02 | - | 57 |
| Aug 20, 2025 | 71.00 | 73.00 | 71.00 | 71.02 | 71.02 | -1.43% | 1,317 |
| Aug 19, 2025 | 72.69 | 73.66 | 72.00 | 72.05 | 72.05 | -0.88% | 7,806 |
| Aug 18, 2025 | 71.00 | 77.43 | 68.80 | 72.69 | 72.69 | 1.08% | 2,050 |
| Aug 15, 2025 | 69.10 | 75.00 | 63.00 | 71.91 | 71.91 | 4.07% | 2,945 |
| Aug 13, 2025 | 73.34 | 75.00 | 68.00 | 69.10 | 69.10 | -5.78% | 2,885 |
| Aug 12, 2025 | 70.27 | 73.40 | 69.50 | 73.34 | 73.34 | 4.67% | 860 |
| Aug 11, 2025 | 69.50 | 70.50 | 69.48 | 70.07 | 70.07 | 0.79% | 1,206 |
| Aug 8, 2025 | 69.49 | 70.00 | 69.00 | 69.52 | 69.52 | - | 348 |
| Aug 7, 2025 | 68.05 | 70.25 | 68.05 | 69.52 | 69.52 | -0.74% | 1,491 |
| Aug 6, 2025 | 69.50 | 73.00 | 68.01 | 70.04 | 70.04 | -1.10% | 23,792 |
| Aug 5, 2025 | 75.00 | 75.00 | 69.11 | 70.82 | 70.82 | -2.89% | 1,081 |
| Aug 4, 2025 | 70.99 | 76.10 | 65.81 | 72.93 | 72.93 | -0.14% | 6,724 |
| Aug 1, 2025 | 66.00 | 74.00 | 66.00 | 73.03 | 73.03 | 6.43% | 2,103 |
| Jul 31, 2025 | 66.41 | 68.99 | 66.00 | 68.62 | 68.62 | -1.89% | 4,350 |
| Jul 30, 2025 | 71.00 | 72.94 | 65.00 | 69.94 | 69.94 | -0.09% | 10,950 |
| Jul 29, 2025 | 71.02 | 74.79 | 69.00 | 70.00 | 70.00 | -1.44% | 2,135 |
| Jul 28, 2025 | 83.00 | 83.00 | 70.20 | 71.02 | 71.02 | -8.89% | 13,978 |
| Jul 25, 2025 | 75.44 | 81.53 | 75.44 | 77.95 | 77.95 | 5.17% | 82,608 |
| Jul 24, 2025 | 69.00 | 75.21 | 65.10 | 74.12 | 74.12 | 8.41% | 119,256 |
| Jul 23, 2025 | 65.00 | 69.49 | 62.06 | 68.37 | 68.37 | 5.18% | 2,998 |
| Jul 22, 2025 | 65.10 | 65.20 | 65.10 | 65.00 | 65.00 | - | 13 |
| Jul 21, 2025 | 67.00 | 67.00 | 61.42 | 65.00 | 65.00 | - | 337 |
| Jul 18, 2025 | 65.00 | 68.98 | 60.10 | 65.00 | 65.00 | - | 170 |
| Jul 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 54 |
| Jul 16, 2025 | 64.99 | 65.85 | 64.99 | 65.00 | 65.00 | - | 299 |
| Jul 15, 2025 | 60.20 | 65.10 | 60.20 | 65.00 | 65.00 | 1.14% | 2,568 |
| Jul 14, 2025 | 65.50 | 65.50 | 64.25 | 64.27 | 64.27 | -0.39% | 626 |
| Jul 11, 2025 | 63.70 | 63.70 | 63.70 | 64.52 | 64.52 | - | 10 |
| Jul 10, 2025 | 67.94 | 67.94 | 65.00 | 64.52 | 64.52 | - | 141 |
| Jul 9, 2025 | 61.06 | 66.00 | 61.06 | 64.52 | 64.52 | -1.25% | 1,460 |
| Jul 8, 2025 | 63.91 | 67.00 | 60.15 | 65.34 | 65.34 | - | 387 |
| Jul 7, 2025 | 65.57 | 66.65 | 64.40 | 65.34 | 65.34 | -0.35% | 509 |
| Jul 4, 2025 | 58.60 | 66.99 | 58.60 | 65.57 | 65.57 | 4.08% | 2,471 |
| Jul 2, 2025 | 63.00 | 66.00 | 60.00 | 63.00 | 63.00 | - | 304 |
| Jul 1, 2025 | 61.00 | 64.95 | 54.25 | 63.00 | 63.00 | 4.83% | 1,036 |
| Jun 30, 2025 | 61.00 | 63.00 | 60.10 | 60.10 | 60.10 | - | 40 |
| Jun 27, 2025 | 64.00 | 64.00 | 61.00 | 60.10 | 60.10 | - | 122 |
| Jun 26, 2025 | 65.70 | 65.70 | 60.10 | 60.10 | 60.10 | -1.49% | 646 |
| Jun 25, 2025 | 60.50 | 64.60 | 60.01 | 61.01 | 61.01 | -2.38% | 604 |
| Jun 24, 2025 | 63.00 | 63.98 | 62.50 | 62.50 | 62.50 | -0.95% | 3,375 |
| Jun 23, 2025 | 63.64 | 63.65 | 60.60 | 63.10 | 63.10 | - | 195 |
| Jun 20, 2025 | 64.00 | 64.00 | 63.10 | 63.10 | 63.10 | - | 133 |
| Jun 19, 2025 | 65.62 | 65.62 | 63.10 | 63.10 | 63.10 | 0.14% | 710 |