Adam Sugar Mills Limited (PSX:ADAMS)
Pakistan · Delayed Price · Currency is PKR 74.48
+2.22 (3.07%)
At close: May 22, 2026
Adam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 77.85 | 81.80 | 77.80 | 78.29 | 78.29 | 0.58% | 2,555 |
| May 7, 2026 | 80.49 | 80.49 | 77.41 | 77.84 | 77.84 | -2.10% | 1,726 |
| May 6, 2026 | 77.02 | 81.00 | 77.02 | 79.51 | 79.51 | -0.69% | 16,571 |
| May 5, 2026 | 80.57 | 81.99 | 78.06 | 80.06 | 80.06 | -0.63% | 2,676 |
| May 4, 2026 | 78.10 | 82.50 | 78.10 | 80.57 | 80.57 | 3.18% | 477 |
| Apr 30, 2026 | 76.02 | 84.00 | 76.02 | 78.09 | 78.09 | -7.05% | 1,180 |
| Apr 29, 2026 | 82.00 | 84.54 | 80.11 | 84.01 | 84.01 | 5.00% | 2,479 |
| Apr 28, 2026 | 75.61 | 85.50 | 75.61 | 80.01 | 80.01 | -4.01% | 7,714 |
| Apr 27, 2026 | 82.66 | 84.00 | 78.00 | 83.35 | 83.35 | 0.83% | 1,114 |
| Apr 24, 2026 | 81.99 | 83.49 | 75.40 | 82.66 | 82.66 | 4.32% | 405,898 |
| Apr 23, 2026 | 72.61 | 81.59 | 72.61 | 79.24 | 79.24 | -1.11% | 1,343 |
| Apr 22, 2026 | 77.01 | 82.32 | 77.01 | 80.13 | 80.13 | 0.15% | 5,810 |
| Apr 21, 2026 | 82.17 | 82.17 | 80.00 | 80.01 | 80.01 | -0.84% | 5,719 |
| Apr 20, 2026 | 84.00 | 84.00 | 80.04 | 80.69 | 80.69 | 0.04% | 1,093 |
| Apr 17, 2026 | 77.72 | 82.99 | 77.72 | 80.66 | 80.66 | -1.02% | 1,414 |
| Apr 16, 2026 | 78.20 | 82.49 | 78.16 | 81.49 | 81.49 | - | 291 |
| Apr 15, 2026 | 80.00 | 83.00 | 77.86 | 81.49 | 81.49 | 1.03% | 1,558 |
| Apr 14, 2026 | 82.50 | 83.25 | 77.86 | 80.66 | 80.66 | -0.24% | 993 |
| Apr 13, 2026 | 80.54 | 84.00 | 77.76 | 80.85 | 80.85 | 0.38% | 879 |
| Apr 10, 2026 | 83.15 | 83.15 | 77.02 | 80.54 | 80.54 | 2.40% | 639 |
| Apr 9, 2026 | 77.20 | 80.12 | 77.20 | 78.65 | 78.65 | -1.83% | 363 |
| Apr 8, 2026 | 75.01 | 86.90 | 75.01 | 80.12 | 80.12 | 1.42% | 6,332 |
| Apr 7, 2026 | 75.70 | 78.50 | 75.70 | 79.00 | 79.00 | - | 240 |
| Apr 6, 2026 | 81.00 | 81.00 | 76.56 | 79.00 | 79.00 | -2.47% | 901 |
| Apr 3, 2026 | 81.49 | 81.49 | 76.20 | 81.00 | 81.00 | -0.87% | 887 |
| Apr 2, 2026 | 75.00 | 81.00 | 75.00 | 81.71 | 81.71 | - | 177 |
| Apr 1, 2026 | 82.49 | 86.90 | 71.10 | 81.71 | 81.71 | 3.43% | 815 |
| Mar 31, 2026 | 86.49 | 86.49 | 79.00 | 79.00 | 79.00 | - | 168 |
| Mar 30, 2026 | 85.45 | 85.45 | 74.15 | 79.00 | 79.00 | 1.57% | 1,445 |
| Mar 27, 2026 | 79.90 | 79.90 | 77.54 | 77.78 | 77.78 | - | 44 |
| Mar 26, 2026 | 74.80 | 77.75 | 74.20 | 77.78 | 77.78 | - | 3,023 |
| Mar 25, 2026 | 74.00 | 79.50 | 73.61 | 77.78 | 77.78 | - | 202 |
| Mar 24, 2026 | 73.45 | 77.99 | 73.45 | 77.78 | 77.78 | - | 224 |
| Mar 19, 2026 | 80.00 | 82.45 | 72.41 | 77.78 | 77.78 | - | 113 |
| Mar 18, 2026 | 77.95 | 77.95 | 72.61 | 77.78 | 77.78 | - | 67 |
| Mar 17, 2026 | 77.78 | 77.89 | 72.13 | 77.78 | 77.78 | - | 43 |
| Mar 16, 2026 | 77.17 | 80.00 | 72.00 | 77.78 | 77.78 | 0.79% | 705 |
| Mar 13, 2026 | 71.20 | 79.89 | 71.20 | 77.17 | 77.17 | - | 94 |
| Mar 12, 2026 | 77.17 | 80.40 | 72.05 | 77.17 | 77.17 | - | 290 |
| Mar 11, 2026 | 76.99 | 80.95 | 76.50 | 77.17 | 77.17 | -0.82% | 1,310 |