Adam Sugar Mills Limited (PSX:ADAMS)
Pakistan · Delayed Price · Currency is PKR 73.03
+4.41 (6.43%)
At close: Aug 1, 2025
Adam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 65.40 | 65.40 | 63.00 | 63.01 | 63.01 | -4.09% | 945 |
| Jun 17, 2025 | 65.50 | 68.00 | 65.00 | 65.70 | 65.70 | 0.31% | 450 |
| Jun 16, 2025 | 57.00 | 65.70 | 56.10 | 65.50 | 65.50 | 8.07% | 3,631 |
| Jun 13, 2025 | 57.00 | 65.98 | 57.00 | 60.61 | 60.61 | - | 138 |
| Jun 12, 2025 | 54.10 | 64.00 | 54.10 | 60.61 | 60.61 | 2.73% | 8,477 |
| Jun 11, 2025 | 60.01 | 60.01 | 59.00 | 59.00 | 59.00 | -1.68% | 572 |
| Jun 10, 2025 | 61.99 | 61.99 | 59.02 | 60.01 | 60.01 | - | 45 |
| Jun 5, 2025 | 58.00 | 64.95 | 58.00 | 60.01 | 60.01 | -4.55% | 12,755 |
| Jun 4, 2025 | 58.65 | 66.97 | 58.57 | 62.87 | 62.87 | -3.28% | 8,053 |
| Jun 3, 2025 | 66.38 | 66.38 | 65.00 | 65.00 | 65.00 | 0.57% | 8,120 |
| Jun 2, 2025 | 60.00 | 66.14 | 60.00 | 64.63 | 64.63 | 3.39% | 43,388 |
| May 30, 2025 | 61.96 | 67.05 | 59.28 | 62.51 | 62.51 | 2.56% | 2,961 |
| May 29, 2025 | 60.00 | 61.98 | 57.68 | 60.95 | 60.95 | 0.13% | 2,137 |
| May 27, 2025 | 59.02 | 62.99 | 57.11 | 60.87 | 60.87 | -3.38% | 75,009 |
| May 26, 2025 | 61.52 | 63.40 | 58.85 | 63.00 | 63.00 | 9.30% | 114,994 |
| May 23, 2025 | 54.55 | 57.64 | 50.10 | 57.64 | 57.64 | 10.00% | 30,099 |
| May 22, 2025 | 55.00 | 55.00 | 52.00 | 52.40 | 52.40 | -3.92% | 12,124 |
| May 21, 2025 | 51.98 | 55.00 | 51.40 | 54.54 | 54.54 | 7.47% | 12,179 |
| May 20, 2025 | 54.99 | 54.99 | 50.60 | 50.75 | 50.75 | -7.81% | 12,811 |