Adam Sugar Mills Limited (PSX:ADAMS)
Pakistan · Delayed Price · Currency is PKR 76.21
-3.76 (-4.70%)
At close: Feb 27, 2026
Adam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 80.00 | 81.99 | 73.15 | 76.21 | 76.21 | -4.70% | 692 |
| Feb 26, 2026 | 87.30 | 87.30 | 75.10 | 79.97 | 79.97 | - | 337 |
| Feb 25, 2026 | 74.50 | 81.00 | 74.50 | 79.97 | 79.97 | - | 51 |
| Feb 24, 2026 | 80.70 | 80.70 | 80.70 | 79.97 | 79.97 | - | 7 |
| Feb 23, 2026 | 82.50 | 82.50 | 74.00 | 79.97 | 79.97 | - | 337 |
| Feb 20, 2026 | 73.27 | 81.06 | 73.27 | 79.97 | 79.97 | 0.11% | 2,134 |
| Feb 19, 2026 | 81.00 | 81.00 | 79.88 | 79.88 | 79.88 | - | 72 |
| Feb 18, 2026 | 79.88 | 80.00 | 78.20 | 79.88 | 79.88 | - | 21 |
| Feb 17, 2026 | 79.88 | 81.99 | 75.17 | 79.88 | 79.88 | - | 313 |
| Feb 16, 2026 | 82.00 | 82.79 | 75.51 | 79.88 | 79.88 | 6.12% | 890 |
| Feb 13, 2026 | 77.00 | 81.95 | 73.00 | 75.27 | 75.27 | -5.83% | 275,068 |
| Feb 12, 2026 | 78.75 | 83.59 | 78.55 | 79.93 | 79.93 | -2.18% | 444 |
| Feb 11, 2026 | 83.99 | 83.99 | 78.00 | 81.71 | 81.71 | - | 92 |
| Feb 10, 2026 | 85.00 | 86.00 | 81.60 | 81.71 | 81.71 | 0.16% | 1,757 |
| Feb 9, 2026 | 87.95 | 87.95 | 80.05 | 81.58 | 81.58 | 0.23% | 586 |
| Feb 6, 2026 | 80.52 | 82.00 | 77.06 | 81.39 | 81.39 | - | 244 |
| Feb 4, 2026 | 81.42 | 84.00 | 80.06 | 81.39 | 81.39 | -0.04% | 2,272 |
| Feb 3, 2026 | 82.75 | 82.75 | 78.52 | 81.42 | 81.42 | 0.21% | 471 |
| Feb 2, 2026 | 81.90 | 82.00 | 79.80 | 81.25 | 81.25 | -0.85% | 730 |
| Jan 30, 2026 | 77.01 | 82.74 | 77.00 | 81.95 | 81.95 | 2.44% | 945 |
| Jan 29, 2026 | 83.75 | 85.00 | 76.50 | 80.00 | 80.00 | -2.39% | 323,085 |
| Jan 28, 2026 | 83.70 | 83.70 | 80.00 | 81.96 | 81.96 | - | 298 |
| Jan 27, 2026 | 77.00 | 83.98 | 77.00 | 81.96 | 81.96 | -1.26% | 433 |
| Jan 26, 2026 | 76.25 | 84.00 | 76.25 | 83.01 | 83.01 | 0.07% | 2,005 |
| Jan 23, 2026 | 75.02 | 84.48 | 75.02 | 82.95 | 82.95 | 2.41% | 804 |
| Jan 22, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.70% | 2,169 |
| Jan 21, 2026 | 82.00 | 82.50 | 80.60 | 82.40 | 82.40 | 3.18% | 2,350 |
| Jan 20, 2026 | 83.00 | 83.00 | 79.00 | 79.86 | 79.86 | -3.84% | 11,986 |
| Jan 19, 2026 | 83.99 | 83.99 | 81.50 | 83.05 | 83.05 | -1.13% | 4,146 |
| Jan 16, 2026 | 85.98 | 85.98 | 80.10 | 84.00 | 84.00 | 2.39% | 8,358 |
| Jan 15, 2026 | 80.70 | 84.95 | 80.70 | 82.04 | 82.04 | -3.12% | 1,083 |
| Jan 14, 2026 | 87.10 | 87.10 | 84.00 | 84.68 | 80.68 | -2.76% | 4,366 |
| Jan 13, 2026 | 90.98 | 90.98 | 86.58 | 87.08 | 82.97 | 0.76% | 120,792 |
| Jan 12, 2026 | 84.10 | 87.99 | 84.00 | 86.42 | 82.34 | 3.53% | 383,836 |
| Jan 9, 2026 | 84.47 | 84.47 | 81.16 | 83.47 | 79.53 | 1.30% | 4,350 |
| Jan 8, 2026 | 83.00 | 83.50 | 82.10 | 82.40 | 78.51 | 0.24% | 2,017 |
| Jan 7, 2026 | 83.98 | 83.98 | 81.00 | 82.20 | 78.32 | -0.39% | 6,468 |
| Jan 6, 2026 | 83.99 | 83.99 | 80.00 | 82.52 | 78.62 | 1.99% | 10,277 |
| Jan 5, 2026 | 84.47 | 90.00 | 79.05 | 80.91 | 77.09 | -4.21% | 32,792 |
| Jan 2, 2026 | 83.10 | 84.99 | 83.00 | 84.47 | 80.48 | 1.83% | 3,034 |
| Jan 1, 2026 | 78.00 | 84.00 | 78.00 | 82.95 | 79.03 | 3.58% | 6,057 |
| Dec 31, 2025 | 86.00 | 88.01 | 76.15 | 80.08 | 76.30 | -4.79% | 34,977 |
| Dec 30, 2025 | 74.05 | 84.11 | 74.05 | 84.11 | 80.14 | 10.01% | 40,016 |
| Dec 29, 2025 | 73.48 | 79.00 | 73.48 | 76.46 | 72.85 | 0.61% | 62,576 |
| Dec 26, 2025 | 74.00 | 76.50 | 74.00 | 76.00 | 72.41 | 2.95% | 5,236 |
| Dec 24, 2025 | 76.90 | 76.99 | 70.01 | 73.82 | 70.33 | 2.51% | 5,984 |
| Dec 23, 2025 | 67.20 | 79.90 | 67.20 | 72.01 | 68.61 | -2.79% | 2,699 |
| Dec 22, 2025 | 74.99 | 74.99 | 70.00 | 74.08 | 70.58 | -1.21% | 2,835 |
| Dec 19, 2025 | 72.70 | 76.89 | 72.00 | 74.99 | 71.45 | 3.24% | 1,346 |
| Dec 18, 2025 | 72.50 | 74.10 | 72.50 | 72.64 | 69.21 | 0.07% | 385 |