Adam Sugar Mills Limited (PSX:ADAMS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
70.47
-1.53 (-2.13%)
At close: Sep 30, 2025

Adam Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202570.0074.0070.0070.4770.47-2.13%1,166
Sep 29, 202564.1073.8064.1072.0072.002.80%1,761
Sep 26, 202573.0074.6570.0170.0470.04-3.99%1,003
Sep 25, 202572.9572.9571.6572.9572.95-134
Sep 24, 202575.0075.0071.0072.9572.950.62%665
Sep 23, 202572.4073.4572.0072.5072.500.12%2,207
Sep 22, 202579.4479.4470.7072.4172.41-4.09%2,741
Sep 19, 202572.1078.9971.0075.5075.501.36%408
Sep 18, 202578.9478.9472.2174.4974.490.83%1,443
Sep 17, 202577.9077.9071.4173.8873.884.06%8,735
Sep 16, 202574.4074.5971.0071.0071.00-1.39%1,649
Sep 15, 202573.3573.3569.5672.0072.002.06%10,172
Sep 12, 202571.2176.7069.0070.5570.55-4.53%1,677
Sep 11, 202570.0573.9570.0573.9073.902.09%492
Sep 10, 202574.8574.8570.1572.3972.39-260
Sep 9, 202575.5075.5070.1772.3972.39-2.91%1,529
Sep 8, 202571.7275.5070.6374.5674.564.51%1,902
Sep 5, 202576.0076.0071.0071.3471.34-0.65%7,117
Sep 4, 202573.6776.7071.5571.8171.81-2.52%6,849
Sep 3, 202571.0175.8471.0073.6773.673.76%3,870
Sep 2, 202570.4274.8570.4271.0071.00-3.40%565
Sep 1, 202575.5075.5064.1073.5073.503.30%1,921
Aug 29, 202573.0077.0071.0071.1571.15-4.96%2,918
Aug 28, 202569.7074.9969.7074.8674.866.94%1,531
Aug 27, 202572.0072.0065.0570.0070.00-92
Aug 26, 202568.5071.8968.0170.0070.00-2.25%2,467
Aug 25, 202574.9974.9965.5071.6171.61-210
Aug 22, 202571.7572.9065.5071.6171.610.83%824
Aug 21, 202572.9472.9472.6971.0271.02-57
Aug 20, 202571.0073.0071.0071.0271.02-1.43%1,317
Aug 19, 202572.6973.6672.0072.0572.05-0.88%7,806
Aug 18, 202571.0077.4368.8072.6972.691.08%2,050
Aug 15, 202569.1075.0063.0071.9171.914.07%2,945
Aug 13, 202573.3475.0068.0069.1069.10-5.78%2,885
Aug 12, 202570.2773.4069.5073.3473.344.67%860
Aug 11, 202569.5070.5069.4870.0770.070.79%1,206
Aug 8, 202569.4970.0069.0069.5269.52-348
Aug 7, 202568.0570.2568.0569.5269.52-0.74%1,491
Aug 6, 202569.5073.0068.0170.0470.04-1.10%23,792
Aug 5, 202575.0075.0069.1170.8270.82-2.89%1,081
Aug 4, 202570.9976.1065.8172.9372.93-0.14%6,724
Aug 1, 202566.0074.0066.0073.0373.036.43%2,103
Jul 31, 202566.4168.9966.0068.6268.62-1.89%4,350
Jul 30, 202571.0072.9465.0069.9469.94-0.09%10,950
Jul 29, 202571.0274.7969.0070.0070.00-1.44%2,135
Jul 28, 202583.0083.0070.2071.0271.02-8.89%13,978
Jul 25, 202575.4481.5375.4477.9577.955.17%82,608
Jul 24, 202569.0075.2165.1074.1274.128.41%119,256
Jul 23, 202565.0069.4962.0668.3768.375.18%2,998
Jul 22, 202565.1065.2065.1065.0065.00-13