Artistic Denim Mills Limited (PSX:ADMM)
Pakistan · Delayed Price · Currency is PKR 50.30
-0.40 (-0.79%)
At close: Nov 28, 2025
Artistic Denim Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 51.55 | 51.55 | 49.20 | 50.30 | 50.30 | -0.79% | 5,246 |
| Nov 27, 2025 | 49.45 | 50.90 | 49.02 | 50.70 | 50.70 | 2.53% | 1,183 |
| Nov 26, 2025 | 49.60 | 50.98 | 49.06 | 49.45 | 49.45 | 0.82% | 7,525 |
| Nov 25, 2025 | 50.65 | 50.65 | 49.01 | 49.05 | 49.05 | -0.93% | 2,865 |
| Nov 24, 2025 | 51.49 | 51.60 | 49.10 | 49.51 | 49.51 | -2.85% | 28,107 |
| Nov 21, 2025 | 51.65 | 51.65 | 50.50 | 50.96 | 50.96 | -0.33% | 14,492 |
| Nov 20, 2025 | 53.00 | 53.00 | 50.10 | 51.13 | 51.13 | -1.31% | 35,898 |
| Nov 19, 2025 | 52.73 | 53.98 | 51.00 | 51.81 | 51.81 | 1.15% | 20,138 |
| Nov 18, 2025 | 50.97 | 51.50 | 49.97 | 51.22 | 51.22 | 2.44% | 93,914 |
| Nov 17, 2025 | 49.89 | 50.88 | 48.12 | 50.00 | 50.00 | 3.09% | 28,696 |
| Nov 14, 2025 | 49.00 | 49.95 | 48.06 | 48.50 | 48.50 | -0.06% | 8,363 |
| Nov 13, 2025 | 48.00 | 49.46 | 47.15 | 48.53 | 48.53 | 2.86% | 29,348 |
| Nov 12, 2025 | 48.78 | 48.78 | 47.00 | 47.18 | 47.18 | -1.36% | 22,781 |
| Nov 11, 2025 | 52.90 | 52.90 | 47.50 | 47.83 | 47.83 | -8.46% | 142,941 |
| Nov 10, 2025 | 47.51 | 52.25 | 46.10 | 52.25 | 52.25 | 10.00% | 233,981 |
| Nov 7, 2025 | 45.80 | 47.50 | 45.65 | 47.50 | 47.50 | 0.49% | 2,222 |
| Nov 6, 2025 | 46.10 | 47.50 | 46.10 | 47.27 | 47.27 | 2.76% | 15,337 |
| Nov 5, 2025 | 47.02 | 47.02 | 45.80 | 46.00 | 46.00 | -2.17% | 9,942 |
| Nov 4, 2025 | 47.52 | 47.52 | 46.50 | 47.02 | 47.02 | -1.03% | 4,435 |
| Nov 3, 2025 | 48.50 | 48.50 | 47.15 | 47.51 | 47.51 | 0.96% | 1,215 |
| Oct 31, 2025 | 47.00 | 48.49 | 46.71 | 47.06 | 47.06 | -0.91% | 24,960 |
| Oct 30, 2025 | 47.00 | 48.50 | 45.90 | 47.49 | 47.49 | 2.86% | 14,739 |
| Oct 29, 2025 | 46.15 | 48.49 | 46.00 | 46.17 | 46.17 | -2.49% | 24,855 |
| Oct 28, 2025 | 48.97 | 48.97 | 46.15 | 47.35 | 47.35 | 0.74% | 11,268 |
| Oct 27, 2025 | 47.64 | 47.95 | 46.32 | 47.00 | 47.00 | -1.34% | 26,431 |
| Oct 24, 2025 | 49.50 | 49.50 | 47.50 | 47.64 | 47.64 | -0.96% | 6,967 |
| Oct 23, 2025 | 48.99 | 49.89 | 47.51 | 48.10 | 48.10 | -0.87% | 28,854 |
| Oct 22, 2025 | 50.89 | 50.89 | 48.15 | 48.52 | 48.52 | -3.79% | 30,740 |
| Oct 21, 2025 | 48.90 | 51.89 | 47.30 | 50.43 | 50.43 | 6.91% | 167,718 |
| Oct 20, 2025 | 48.58 | 49.71 | 47.00 | 47.17 | 47.17 | -2.90% | 28,330 |
| Oct 17, 2025 | 49.80 | 50.00 | 47.50 | 48.58 | 48.58 | -1.36% | 27,316 |
| Oct 16, 2025 | 51.00 | 51.00 | 46.21 | 49.25 | 49.25 | -1.48% | 31,676 |
| Oct 15, 2025 | 50.89 | 50.89 | 49.50 | 49.99 | 49.99 | 0.56% | 13,288 |
| Oct 14, 2025 | 49.00 | 50.44 | 47.91 | 49.71 | 49.71 | 3.58% | 27,795 |
| Oct 13, 2025 | 48.16 | 50.50 | 46.05 | 47.99 | 47.99 | -0.33% | 25,089 |
| Oct 10, 2025 | 52.00 | 52.00 | 48.00 | 48.15 | 48.15 | -3.80% | 31,344 |
| Oct 9, 2025 | 50.50 | 51.50 | 49.50 | 50.05 | 50.05 | -0.48% | 31,205 |
| Oct 8, 2025 | 52.49 | 52.49 | 50.00 | 50.29 | 50.29 | -2.24% | 29,743 |
| Oct 7, 2025 | 53.99 | 53.99 | 51.11 | 51.44 | 51.44 | -0.77% | 31,445 |
| Oct 6, 2025 | 52.15 | 52.15 | 51.03 | 51.84 | 51.84 | -0.63% | 27,356 |
| Oct 3, 2025 | 52.45 | 54.00 | 51.40 | 52.17 | 52.17 | 0.81% | 35,337 |
| Oct 2, 2025 | 52.40 | 52.99 | 51.05 | 51.75 | 51.75 | -2.04% | 50,241 |
| Oct 1, 2025 | 55.11 | 55.13 | 52.25 | 52.83 | 52.83 | -4.14% | 63,511 |
| Sep 30, 2025 | 56.25 | 58.40 | 54.83 | 55.11 | 55.11 | -9.54% | 521,796 |
| Sep 29, 2025 | 60.67 | 61.47 | 60.50 | 60.92 | 60.92 | 1.42% | 71,003 |
| Sep 26, 2025 | 61.90 | 62.00 | 59.58 | 60.07 | 60.07 | -1.30% | 40,290 |
| Sep 25, 2025 | 62.20 | 63.14 | 60.01 | 60.86 | 60.86 | -0.34% | 8,686 |
| Sep 24, 2025 | 63.02 | 63.49 | 61.00 | 61.07 | 61.07 | -3.25% | 36,131 |
| Sep 23, 2025 | 64.10 | 66.50 | 62.76 | 63.12 | 63.12 | -1.53% | 192,275 |
| Sep 22, 2025 | 58.27 | 64.10 | 58.27 | 64.10 | 64.10 | 10.01% | 514,016 |