Adam Sugar Mills Limited (PSX:ADAMS)
Pakistan · Delayed Price · Currency is PKR 66.89
-1.60 (-2.34%)
At close: Sep 29, 2026
Adam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 68.03 | 70.00 | 67.01 | 69.76 | 69.76 | 2.54% | 1,885 |
| Aug 27, 2026 | 67.29 | 69.00 | 65.01 | 68.03 | 68.03 | 1.57% | 5,665 |
| Aug 25, 2026 | 64.31 | 67.30 | 64.31 | 66.98 | 66.98 | - | 295 |
| Aug 24, 2026 | 66.90 | 67.89 | 66.90 | 66.98 | 66.98 | 0.12% | 1,219 |
| Aug 21, 2026 | 66.00 | 67.48 | 63.42 | 66.90 | 66.90 | 1.36% | 698 |
| Aug 20, 2026 | 67.99 | 67.99 | 64.12 | 66.00 | 66.00 | - | 293 |
| Aug 19, 2026 | 67.72 | 70.00 | 63.00 | 66.00 | 66.00 | -2.54% | 12,088 |
| Aug 18, 2026 | 67.91 | 72.79 | 65.01 | 67.72 | 67.72 | -0.28% | 8,395 |
| Aug 17, 2026 | 69.87 | 69.87 | 65.00 | 67.91 | 67.91 | 0.01% | 909 |
| Aug 13, 2026 | 65.45 | 71.96 | 63.15 | 67.90 | 67.90 | 3.79% | 40,341 |
| Aug 12, 2026 | 63.59 | 66.10 | 63.20 | 65.42 | 65.42 | 2.88% | 15,306 |
| Aug 11, 2026 | 63.35 | 65.61 | 63.35 | 63.59 | 63.59 | 0.39% | 2,599 |
| Aug 10, 2026 | 64.24 | 65.79 | 62.30 | 63.34 | 63.34 | -1.52% | 22,432 |
| Aug 7, 2026 | 62.25 | 65.20 | 62.25 | 64.32 | 64.32 | -0.02% | 723 |
| Aug 6, 2026 | 63.99 | 64.79 | 61.25 | 64.33 | 64.33 | 1.18% | 10,092 |
| Aug 5, 2026 | 64.71 | 65.25 | 60.50 | 63.58 | 63.58 | -1.75% | 10,242 |
| Aug 4, 2026 | 64.21 | 65.49 | 64.06 | 64.71 | 64.71 | -0.15% | 14,091 |
| Aug 3, 2026 | 64.89 | 65.00 | 63.01 | 64.81 | 64.81 | 2.87% | 12,426 |
| Jul 31, 2026 | 64.94 | 64.94 | 62.25 | 63.00 | 63.00 | 0.17% | 2,020 |
| Jul 30, 2026 | 61.60 | 63.98 | 61.51 | 62.89 | 62.89 | -0.74% | 1,872 |
| Jul 29, 2026 | 63.01 | 64.00 | 63.00 | 63.36 | 63.36 | -0.02% | 3,225 |
| Jul 28, 2026 | 64.99 | 64.99 | 61.50 | 63.37 | 63.37 | -1.63% | 7,022 |
| Jul 27, 2026 | 65.99 | 66.40 | 62.00 | 64.42 | 64.42 | 0.08% | 23,672 |
| 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 |