Adam Sugar Mills Limited (PSX:ADAMS)
Pakistan · Delayed Price · Currency is PKR 74.99
+2.35 (3.24%)
At close: Dec 19, 2025
Adam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 72.50 | 74.10 | 72.50 | 72.64 | 72.64 | 0.07% | 385 |
| Dec 17, 2025 | 72.00 | 74.10 | 68.10 | 72.59 | 72.59 | -1.91% | 2,645 |
| Dec 16, 2025 | 75.00 | 75.00 | 70.71 | 74.00 | 74.00 | - | 265 |
| Dec 15, 2025 | 70.00 | 74.80 | 70.00 | 74.00 | 74.00 | 6.92% | 9,036 |
| Dec 12, 2025 | 70.00 | 71.00 | 70.00 | 69.21 | 69.21 | - | 2 |
| Dec 11, 2025 | 70.88 | 72.50 | 68.05 | 69.21 | 69.21 | -2.67% | 1,515 |
| Dec 10, 2025 | 70.00 | 72.49 | 69.06 | 71.11 | 71.11 | - | 335 |
| Dec 9, 2025 | 72.57 | 74.00 | 69.01 | 71.11 | 71.11 | -2.01% | 3,093 |
| Dec 8, 2025 | 75.95 | 75.95 | 70.06 | 72.57 | 72.57 | -4.25% | 2,530 |
| Dec 5, 2025 | 70.47 | 75.90 | 65.15 | 75.79 | 75.79 | 7.55% | 5,348 |
| Dec 4, 2025 | 70.20 | 71.00 | 70.15 | 70.47 | 70.47 | 0.50% | 645 |
| Dec 3, 2025 | 70.12 | 74.45 | 69.10 | 70.12 | 70.12 | - | 306 |
| Dec 2, 2025 | 70.10 | 71.95 | 70.10 | 70.12 | 70.12 | -1.31% | 1,168 |
| Dec 1, 2025 | 74.00 | 74.00 | 71.05 | 71.05 | 71.05 | -0.17% | 1,930 |
| Nov 28, 2025 | 75.00 | 75.00 | 67.05 | 71.17 | 71.17 | 0.52% | 844 |
| Nov 27, 2025 | 70.00 | 72.00 | 69.00 | 70.80 | 70.80 | - | 70 |
| Nov 26, 2025 | 77.00 | 77.00 | 67.00 | 70.80 | 70.80 | - | 7 |
| Nov 25, 2025 | 71.95 | 71.95 | 71.95 | 70.80 | 70.80 | - | 72 |
| Nov 24, 2025 | 70.80 | 70.80 | 70.50 | 70.80 | 70.80 | - | 13 |
| Nov 20, 2025 | 72.40 | 72.40 | 66.10 | 70.80 | 70.80 | -2.56% | 2,444 |
| Nov 19, 2025 | 73.43 | 73.43 | 70.25 | 72.66 | 72.66 | 5.29% | 1,469 |
| Nov 18, 2025 | 70.71 | 72.90 | 69.50 | 69.01 | 69.01 | - | 127 |
| Nov 17, 2025 | 73.00 | 73.00 | 67.02 | 69.01 | 69.01 | -5.47% | 441 |
| Nov 14, 2025 | 68.50 | 73.00 | 68.50 | 73.00 | 73.00 | 3.22% | 12,021 |
| Nov 13, 2025 | 70.00 | 70.00 | 70.00 | 70.72 | 70.72 | - | 71 |
| Nov 12, 2025 | 73.55 | 73.55 | 68.00 | 70.72 | 70.72 | -2.95% | 437 |
| Nov 11, 2025 | 67.60 | 72.95 | 67.60 | 72.87 | 72.87 | - | 44 |
| Nov 10, 2025 | 68.00 | 71.80 | 68.00 | 72.87 | 72.87 | - | 336 |
| Nov 7, 2025 | 72.50 | 72.87 | 72.50 | 72.87 | 72.87 | - | 153 |
| Nov 6, 2025 | 77.70 | 77.70 | 65.10 | 72.87 | 72.87 | 3.10% | 619 |
| Nov 5, 2025 | 71.00 | 71.00 | 67.23 | 70.68 | 70.68 | - | 42 |
| Nov 4, 2025 | 65.13 | 72.80 | 65.13 | 70.68 | 70.68 | 5.38% | 1,464 |
| Nov 3, 2025 | 62.52 | 73.39 | 62.52 | 67.07 | 67.07 | - | 171 |
| Oct 31, 2025 | 68.00 | 72.59 | 65.00 | 67.07 | 67.07 | - | 22 |
| Oct 30, 2025 | 74.00 | 74.00 | 62.63 | 67.07 | 67.07 | -2.80% | 963 |
| Oct 29, 2025 | 67.52 | 70.40 | 67.00 | 69.00 | 69.00 | - | 261 |
| Oct 28, 2025 | 69.20 | 72.44 | 69.00 | 69.00 | 69.00 | - | 67 |
| Oct 27, 2025 | 67.41 | 74.44 | 67.41 | 69.00 | 69.00 | - | 19 |
| Oct 24, 2025 | 71.01 | 71.99 | 66.10 | 69.00 | 69.00 | -5.00% | 6,550 |
| Oct 23, 2025 | 74.79 | 74.79 | 71.33 | 72.63 | 72.63 | - | 156 |
| Oct 22, 2025 | 74.97 | 75.45 | 72.01 | 72.63 | 72.63 | -3.16% | 2,322 |
| Oct 21, 2025 | 68.00 | 78.49 | 68.00 | 75.00 | 75.00 | 5.06% | 5,715 |
| Oct 20, 2025 | 72.90 | 72.90 | 68.10 | 71.39 | 71.39 | - | 187 |
| Oct 17, 2025 | 72.00 | 72.00 | 70.05 | 71.39 | 71.39 | - | 109 |
| Oct 16, 2025 | 74.30 | 74.30 | 70.41 | 71.39 | 71.39 | 1.39% | 862 |
| Oct 15, 2025 | 71.50 | 71.50 | 70.51 | 70.41 | 70.41 | - | 68 |
| Oct 14, 2025 | 70.02 | 72.90 | 70.02 | 70.41 | 70.41 | - | 214 |
| Oct 13, 2025 | 67.30 | 72.99 | 67.30 | 70.41 | 70.41 | -3.71% | 395 |
| Oct 10, 2025 | 68.00 | 72.90 | 68.00 | 73.12 | 73.12 | - | 60 |
| Oct 9, 2025 | 71.85 | 72.00 | 71.77 | 73.12 | 73.12 | - | 145 |