Adam Sugar Mills Limited (PSX:ADAMS)
Pakistan · Delayed Price · Currency is PKR 70.08
-2.04 (-2.83%)
At close: Nov 6, 2026
Adam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 72.00 | 72.12 | 69.12 | 70.08 | 70.08 | -2.83% | 5,710 |
| Nov 5, 2026 | 71.57 | 74.00 | 67.20 | 72.12 | 72.12 | 0.77% | 4,791 |
| Nov 4, 2026 | 68.10 | 72.00 | 63.55 | 71.57 | 71.57 | 7.46% | 6,072 |
| Nov 3, 2026 | 69.60 | 69.60 | 67.00 | 66.60 | 66.60 | - | 112 |
| Nov 2, 2026 | 72.49 | 72.49 | 63.50 | 66.60 | 66.60 | -0.02% | 1,694 |
| Oct 30, 2026 | 66.11 | 68.00 | 65.51 | 66.61 | 66.61 | - | 205 |
| Oct 29, 2026 | 65.90 | 67.00 | 65.90 | 66.61 | 66.61 | 0.74% | 681 |
| Oct 28, 2026 | 66.25 | 68.00 | 63.25 | 66.12 | 66.12 | -0.20% | 1,089 |
| Oct 27, 2026 | 63.40 | 68.00 | 63.40 | 66.25 | 66.25 | 0.76% | 676 |
| Oct 26, 2026 | 60.53 | 65.99 | 60.53 | 65.75 | 65.75 | - | 142 |
| Oct 23, 2026 | 64.50 | 65.95 | 64.50 | 65.75 | 65.75 | - | 19 |
| Oct 22, 2026 | 67.09 | 67.96 | 65.71 | 65.75 | 65.75 | -2.00% | 1,059 |
| Oct 21, 2026 | 67.54 | 67.54 | 65.74 | 67.09 | 67.09 | 2.16% | 955 |
| Oct 20, 2026 | 67.00 | 67.63 | 65.31 | 65.67 | 65.67 | -2.22% | 427 |
| Oct 19, 2026 | 67.65 | 67.65 | 66.50 | 67.16 | 67.16 | -0.06% | 457 |
| Oct 16, 2026 | 66.06 | 68.79 | 66.06 | 67.20 | 67.20 | - | 284 |
| Oct 15, 2026 | 67.49 | 67.89 | 66.09 | 67.20 | 67.20 | -1.18% | 497 |
| Oct 14, 2026 | 68.49 | 68.77 | 66.06 | 68.00 | 68.00 | - | 293 |
| Oct 13, 2026 | 66.60 | 68.69 | 66.60 | 68.00 | 68.00 | 2.53% | 1,343 |
| Oct 12, 2026 | 66.05 | 67.86 | 66.05 | 66.32 | 66.32 | -0.72% | 417 |
| Oct 9, 2026 | 66.05 | 68.80 | 66.05 | 66.80 | 66.80 | - | 381 |
| Oct 8, 2026 | 66.06 | 68.00 | 66.06 | 66.80 | 66.80 | 0.56% | 493 |
| Oct 7, 2026 | 68.80 | 68.80 | 64.81 | 66.43 | 66.43 | 0.38% | 2,612 |
| Oct 6, 2026 | 67.59 | 68.99 | 65.10 | 66.18 | 66.18 | 0.64% | 612 |
| Oct 5, 2026 | 69.90 | 69.90 | 64.40 | 65.76 | 65.76 | -1.44% | 1,056 |
| Oct 2, 2026 | 65.67 | 67.79 | 65.03 | 66.72 | 66.72 | - | 259 |
| Oct 1, 2026 | 63.16 | 67.99 | 63.16 | 66.72 | 66.72 | -0.39% | 7,559 |
| Sep 30, 2026 | 68.24 | 69.99 | 65.12 | 66.98 | 66.98 | 0.13% | 7,148 |
| Sep 29, 2026 | 68.48 | 68.48 | 65.21 | 66.89 | 66.89 | -2.34% | 512 |
| Sep 28, 2026 | 68.67 | 70.00 | 65.20 | 68.49 | 68.49 | -0.26% | 3,366 |
| Sep 25, 2026 | 68.88 | 68.88 | 65.01 | 68.67 | 68.67 | 0.78% | 921 |
| Sep 24, 2026 | 71.90 | 71.90 | 65.50 | 68.14 | 68.14 | 3.70% | 13,104 |
| Sep 23, 2026 | 68.90 | 68.90 | 62.56 | 65.71 | 65.71 | -1.40% | 1,600 |
| Sep 22, 2026 | 69.99 | 69.99 | 63.11 | 66.64 | 66.64 | 0.03% | 1,884 |
| Sep 21, 2026 | 61.26 | 68.80 | 61.26 | 66.62 | 66.62 | 2.32% | 2,399 |
| Sep 18, 2026 | 61.26 | 68.98 | 61.26 | 65.11 | 65.11 | 1.12% | 387 |
| Sep 17, 2026 | 67.05 | 67.05 | 64.00 | 64.39 | 64.39 | -3.97% | 713 |
| Sep 16, 2026 | 63.80 | 69.00 | 63.61 | 67.05 | 67.05 | 0.10% | 847 |
| Sep 15, 2026 | 63.35 | 67.00 | 63.35 | 66.98 | 66.98 | 6.18% | 3,052 |
| Sep 14, 2026 | 66.09 | 66.09 | 61.51 | 63.08 | 63.08 | -4.55% | 496 |
| Sep 11, 2026 | 66.00 | 67.42 | 61.41 | 66.09 | 66.09 | 3.65% | 1,801 |
| Sep 10, 2026 | 64.00 | 68.00 | 61.00 | 63.76 | 63.76 | -3.36% | 878 |
| Sep 9, 2026 | 61.40 | 65.98 | 61.40 | 65.98 | 65.98 | - | 65 |
| Sep 8, 2026 | 68.73 | 68.73 | 64.02 | 65.98 | 65.98 | - | 308 |
| Sep 7, 2026 | 65.98 | 68.77 | 65.02 | 65.98 | 65.98 | - | 323 |
| Sep 4, 2026 | 68.03 | 69.96 | 63.06 | 65.98 | 65.98 | -3.01% | 780 |
| Sep 3, 2026 | 65.61 | 69.00 | 65.34 | 68.03 | 68.03 | 3.69% | 544 |
| Sep 2, 2026 | 69.99 | 69.99 | 64.21 | 65.61 | 65.61 | 0.52% | 767 |
| Sep 1, 2026 | 69.56 | 69.89 | 64.51 | 65.27 | 65.27 | -3.48% | 1,150 |
| Aug 31, 2026 | 69.76 | 69.76 | 67.51 | 67.62 | 67.62 | -3.07% | 1,976 |