Adam Sugar Mills Limited (PSX:ADAMS)
Pakistan · Delayed Price · Currency is PKR 64.42
+0.05 (0.08%)
At close: Jul 27, 2026
Adam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 65.88 | 67.48 | 64.00 | 64.37 | 64.37 | -1.57% | 13,478 |
| Jul 23, 2026 | 66.71 | 68.00 | 63.71 | 65.40 | 65.40 | -2.40% | 2,870 |
| Jul 22, 2026 | 65.10 | 68.00 | 65.10 | 67.01 | 67.01 | -1.46% | 2,074 |
| Jul 21, 2026 | 68.00 | 69.50 | 67.99 | 68.00 | 68.00 | 0.58% | 4,067 |
| Jul 20, 2026 | 69.49 | 69.49 | 65.91 | 67.61 | 67.61 | 0.91% | 1,752 |
| Jul 17, 2026 | 69.48 | 72.95 | 66.63 | 67.00 | 67.00 | -1.60% | 924 |
| Jul 16, 2026 | 69.50 | 69.50 | 67.22 | 68.09 | 68.09 | -1.96% | 4,255 |
| Jul 15, 2026 | 67.97 | 72.97 | 66.56 | 69.45 | 69.45 | 1.68% | 1,958 |
| Jul 14, 2026 | 72.00 | 77.02 | 64.02 | 68.30 | 68.30 | -2.46% | 41,066 |
| Jul 13, 2026 | 67.57 | 70.49 | 67.57 | 70.02 | 70.02 | 3.63% | 16,054 |
| Jul 10, 2026 | 67.79 | 69.99 | 65.10 | 67.57 | 67.57 | -0.32% | 13,050 |
| Jul 9, 2026 | 67.00 | 68.50 | 65.32 | 67.79 | 67.79 | 0.73% | 3,963 |
| Jul 8, 2026 | 70.11 | 70.11 | 65.26 | 67.30 | 67.30 | -2.65% | 9,563 |
| Jul 7, 2026 | 70.93 | 70.93 | 68.00 | 69.13 | 69.13 | -2.54% | 9,457 |
| Jul 6, 2026 | 69.00 | 72.50 | 68.10 | 70.93 | 70.93 | 4.16% | 32,602 |
| Jul 3, 2026 | 66.01 | 68.90 | 65.91 | 68.10 | 68.10 | 3.39% | 18,968 |
| Jul 2, 2026 | 68.27 | 68.27 | 64.60 | 65.87 | 65.87 | 1.07% | 12,657 |
| Jul 1, 2026 | 64.50 | 66.00 | 64.50 | 65.17 | 65.17 | 0.52% | 4,076 |
| Jun 30, 2026 | 62.16 | 66.28 | 62.16 | 64.83 | 64.83 | -0.49% | 25,266 |
| Jun 29, 2026 | 60.12 | 67.99 | 60.12 | 65.15 | 65.15 | -1.36% | 267,625 |
| Jun 24, 2026 | 65.25 | 67.99 | 65.25 | 66.05 | 66.05 | -1.42% | 2,944 |
| Jun 23, 2026 | 65.06 | 70.00 | 65.06 | 67.00 | 67.00 | -0.16% | 10,927 |
| Jun 22, 2026 | 65.28 | 69.99 | 65.28 | 67.11 | 67.11 | 0.15% | 4,145 |
| Jun 19, 2026 | 69.90 | 70.00 | 65.25 | 67.01 | 67.01 | -0.67% | 10,615 |
| Jun 18, 2026 | 68.00 | 71.00 | 65.00 | 67.46 | 67.46 | 4.10% | 46,170 |
| Jun 17, 2026 | 63.50 | 65.50 | 62.00 | 64.80 | 64.80 | 2.82% | 593,371 |
| Jun 16, 2026 | 63.00 | 63.40 | 62.10 | 63.02 | 63.02 | -0.02% | 2,882 |
| Jun 15, 2026 | 61.60 | 63.99 | 61.60 | 63.03 | 63.03 | 2.49% | 5,110 |
| Jun 12, 2026 | 64.00 | 64.00 | 57.25 | 61.50 | 61.50 | -0.55% | 7,678 |
| Jun 11, 2026 | 62.90 | 63.50 | 61.50 | 61.84 | 61.84 | -0.85% | 5,088 |
| Jun 10, 2026 | 58.02 | 64.49 | 58.02 | 62.37 | 62.37 | -0.48% | 9,678 |
| Jun 9, 2026 | 64.80 | 64.80 | 60.91 | 62.67 | 62.67 | -0.84% | 13,524 |
| Jun 8, 2026 | 64.90 | 64.90 | 63.00 | 63.20 | 63.20 | -1.16% | 20,403 |
| Jun 5, 2026 | 63.20 | 64.00 | 62.00 | 63.94 | 63.94 | 1.22% | 8,278 |
| Jun 4, 2026 | 62.33 | 63.79 | 60.50 | 63.17 | 63.17 | 1.35% | 6,479 |
| Jun 3, 2026 | 64.10 | 65.00 | 62.00 | 62.33 | 62.33 | -2.69% | 20,573 |
| Jun 2, 2026 | 64.99 | 66.00 | 64.00 | 64.05 | 64.05 | -1.60% | 38,109 |
| Jun 1, 2026 | 72.20 | 72.99 | 64.59 | 65.09 | 65.09 | -9.31% | 64,088 |
| May 29, 2026 | 68.68 | 73.00 | 68.68 | 71.77 | 71.77 | -1.85% | 3,173 |
| May 25, 2026 | 74.30 | 74.90 | 69.90 | 73.12 | 73.12 | -1.83% | 4,594 |
| May 22, 2026 | 74.98 | 74.98 | 72.15 | 74.48 | 74.48 | 3.07% | 1,630 |
| May 21, 2026 | 74.99 | 74.99 | 72.25 | 72.26 | 72.26 | -2.25% | 2,064 |
| May 20, 2026 | 73.90 | 74.00 | 72.10 | 73.92 | 73.92 | - | 339 |
| May 19, 2026 | 73.99 | 74.00 | 73.00 | 73.92 | 73.92 | 0.89% | 1,561 |
| May 18, 2026 | 73.94 | 74.00 | 73.20 | 73.27 | 73.27 | -0.91% | 1,835 |
| May 15, 2026 | 74.60 | 74.60 | 73.00 | 73.94 | 73.94 | 1.29% | 374 |
| May 14, 2026 | 71.45 | 74.80 | 71.45 | 73.00 | 73.00 | -2.86% | 2,506 |
| May 13, 2026 | 74.58 | 76.39 | 68.10 | 75.15 | 75.15 | 0.76% | 1,908 |
| May 12, 2026 | 76.49 | 76.50 | 73.73 | 74.58 | 74.58 | -0.92% | 3,816 |
| May 11, 2026 | 77.00 | 77.00 | 74.00 | 75.27 | 75.27 | -3.86% | 21,671 |