Adam Sugar Mills Limited (PSX:ADAMS)
Pakistan · Delayed Price · Currency is PKR 66.00
0.00 (0.00%)
At close: Aug 20, 2026
Adam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |