Artistic Denim Mills Limited (PSX:ADMM)
Pakistan · Delayed Price · Currency is PKR 59.29
-0.51 (-0.85%)
At close: Sep 4, 2025
Artistic Denim Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 59.05 | 60.89 | 59.05 | 59.29 | 59.29 | -0.85% | 10,057 |
| Sep 3, 2025 | 60.00 | 60.45 | 58.75 | 59.80 | 59.80 | -0.42% | 16,615 |
| Sep 2, 2025 | 58.60 | 60.88 | 58.11 | 60.05 | 60.05 | 0.37% | 26,749 |
| Sep 1, 2025 | 61.00 | 61.49 | 59.30 | 59.83 | 59.83 | -1.01% | 46,751 |
| Aug 29, 2025 | 61.98 | 61.99 | 59.50 | 60.44 | 60.44 | 0.35% | 60,229 |
| Aug 28, 2025 | 60.21 | 61.98 | 59.90 | 60.23 | 60.23 | -0.64% | 62,934 |
| Aug 27, 2025 | 61.98 | 63.00 | 60.51 | 60.62 | 60.62 | -2.16% | 30,872 |
| Aug 26, 2025 | 64.00 | 64.00 | 61.90 | 61.96 | 61.96 | -1.85% | 53,279 |
| Aug 25, 2025 | 64.00 | 64.25 | 61.02 | 63.13 | 63.13 | -1.54% | 55,218 |
| Aug 22, 2025 | 65.96 | 66.45 | 64.00 | 64.12 | 64.12 | -1.99% | 63,898 |
| Aug 21, 2025 | 66.00 | 67.50 | 63.99 | 65.42 | 65.42 | 0.75% | 173,878 |
| Aug 20, 2025 | 63.70 | 67.80 | 61.80 | 64.93 | 64.93 | 3.82% | 248,233 |
| Aug 19, 2025 | 64.98 | 64.98 | 60.12 | 62.54 | 62.54 | -1.42% | 94,211 |
| Aug 18, 2025 | 58.98 | 63.44 | 58.00 | 63.44 | 63.44 | 10.01% | 162,511 |
| Aug 15, 2025 | 59.70 | 59.70 | 57.00 | 57.67 | 57.67 | -0.93% | 17,057 |
| Aug 13, 2025 | 59.90 | 59.90 | 57.10 | 58.21 | 58.21 | -1.59% | 15,862 |
| Aug 12, 2025 | 60.00 | 60.35 | 59.00 | 59.15 | 59.15 | -1.40% | 6,556 |
| Aug 11, 2025 | 58.98 | 60.49 | 58.50 | 59.99 | 59.99 | 3.45% | 22,948 |
| Aug 8, 2025 | 58.80 | 58.80 | 56.11 | 57.99 | 57.99 | -3.08% | 32,334 |
| Aug 7, 2025 | 60.01 | 60.75 | 59.31 | 59.83 | 59.83 | 1.10% | 22,673 |
| Aug 6, 2025 | 60.00 | 60.95 | 59.00 | 59.18 | 59.18 | -1.37% | 104,863 |
| Aug 5, 2025 | 60.00 | 61.50 | 58.10 | 60.00 | 60.00 | -0.51% | 133,091 |
| Aug 4, 2025 | 63.00 | 63.39 | 58.60 | 60.31 | 60.31 | -3.24% | 428,385 |
| Aug 1, 2025 | 66.90 | 66.90 | 61.00 | 62.33 | 62.33 | -6.23% | 45,157 |
| Jul 31, 2025 | 67.00 | 67.49 | 66.00 | 66.47 | 66.47 | 0.45% | 15,936 |
| Jul 30, 2025 | 67.80 | 67.80 | 64.50 | 66.17 | 66.17 | -2.04% | 24,590 |
| Jul 29, 2025 | 66.16 | 68.80 | 66.16 | 67.55 | 67.55 | 1.62% | 77,638 |
| Jul 28, 2025 | 66.01 | 67.79 | 66.00 | 66.47 | 66.47 | 0.91% | 18,656 |
| Jul 25, 2025 | 66.20 | 67.98 | 65.15 | 65.87 | 65.87 | -1.82% | 16,346 |
| Jul 24, 2025 | 68.05 | 68.30 | 66.52 | 67.09 | 67.09 | -1.44% | 46,045 |
| Jul 23, 2025 | 69.99 | 69.99 | 68.01 | 68.07 | 68.07 | -1.56% | 67,475 |
| Jul 22, 2025 | 68.05 | 70.30 | 67.55 | 69.15 | 69.15 | 1.30% | 145,389 |
| Jul 21, 2025 | 67.50 | 72.55 | 66.13 | 68.26 | 68.26 | 3.31% | 830,556 |
| Jul 18, 2025 | 69.50 | 69.50 | 66.01 | 66.07 | 66.07 | -3.27% | 39,408 |
| Jul 17, 2025 | 66.50 | 71.40 | 66.50 | 68.30 | 68.30 | -0.52% | 236,517 |
| Jul 16, 2025 | 70.20 | 71.00 | 68.06 | 68.66 | 68.66 | -2.12% | 52,459 |
| Jul 15, 2025 | 71.25 | 73.99 | 69.65 | 70.15 | 70.15 | -1.52% | 586,792 |
| Jul 14, 2025 | 72.91 | 75.49 | 70.00 | 71.23 | 71.23 | -1.71% | 884,782 |
| Jul 11, 2025 | 69.49 | 74.79 | 66.50 | 72.47 | 72.47 | 5.90% | 2,044,502 |
| Jul 10, 2025 | 64.90 | 71.56 | 64.40 | 68.43 | 68.43 | 5.20% | 1,108,228 |
| Jul 9, 2025 | 64.00 | 67.50 | 63.10 | 65.05 | 65.05 | 0.29% | 132,151 |
| Jul 8, 2025 | 66.78 | 66.78 | 64.10 | 64.86 | 64.86 | -1.95% | 125,860 |
| Jul 7, 2025 | 67.05 | 70.58 | 64.90 | 66.15 | 66.15 | 3.09% | 446,138 |
| Jul 4, 2025 | 58.00 | 64.17 | 57.50 | 64.17 | 64.17 | 9.99% | 707,520 |
| Jul 3, 2025 | 58.30 | 60.90 | 54.26 | 58.34 | 58.34 | 2.71% | 520,715 |
| Jul 2, 2025 | 57.98 | 60.45 | 55.00 | 56.80 | 56.80 | -0.51% | 315,740 |
| Jul 1, 2025 | 60.00 | 61.99 | 54.00 | 57.09 | 57.09 | 0.07% | 432,465 |
| Jun 30, 2025 | 53.00 | 57.05 | 52.60 | 57.05 | 57.05 | 10.01% | 378,521 |
| Jun 27, 2025 | 48.00 | 52.13 | 48.00 | 51.86 | 51.86 | 9.43% | 383,891 |
| Jun 26, 2025 | 45.01 | 48.00 | 45.00 | 47.39 | 47.39 | 3.65% | 139,721 |