Artistic Denim Mills Limited (PSX:ADMM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
60.07
-0.79 (-1.30%)
At close: Sep 26, 2025

Artistic Denim Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202561.9062.0059.5860.0760.07-1.30%40,290
Sep 25, 202562.2063.1460.0160.8660.86-0.34%8,686
Sep 24, 202563.0263.4961.0061.0761.07-3.25%36,131
Sep 23, 202564.1066.5062.7663.1263.12-1.53%192,275
Sep 22, 202558.2764.1058.2764.1064.1010.01%514,016
Sep 19, 202559.4860.8857.9058.2758.27-1.12%34,877
Sep 18, 202558.6059.8057.1558.9358.93-0.15%24,425
Sep 17, 202559.5059.7058.5259.0259.020.58%16,081
Sep 16, 202559.0259.8958.3158.6858.68-0.93%18,214
Sep 15, 202560.0060.0058.3259.2359.23-0.47%13,221
Sep 12, 202559.8560.0158.7559.5159.511.64%44,167
Sep 11, 202559.9959.9958.5058.5558.55-0.41%13,810
Sep 10, 202558.5060.0057.3558.7958.790.43%39,206
Sep 9, 202560.4960.4958.3458.5458.54-2.84%24,949
Sep 8, 202561.6961.6959.0060.2560.250.07%32,141
Sep 5, 202559.9963.5059.1260.2160.211.55%111,082
Sep 4, 202559.0560.8959.0559.2959.29-0.85%10,057
Sep 3, 202560.0060.4558.7559.8059.80-0.42%16,615
Sep 2, 202558.6060.8858.1160.0560.050.37%26,749
Sep 1, 202561.0061.4959.3059.8359.83-1.01%46,751
Aug 29, 202561.9861.9959.5060.4460.440.35%60,229
Aug 28, 202560.2161.9859.9060.2360.23-0.64%62,934
Aug 27, 202561.9863.0060.5160.6260.62-2.16%30,872
Aug 26, 202564.0064.0061.9061.9661.96-1.85%53,279
Aug 25, 202564.0064.2561.0263.1363.13-1.54%55,218
Aug 22, 202565.9666.4564.0064.1264.12-1.99%63,898
Aug 21, 202566.0067.5063.9965.4265.420.75%173,878
Aug 20, 202563.7067.8061.8064.9364.933.82%248,233
Aug 19, 202564.9864.9860.1262.5462.54-1.42%94,211
Aug 18, 202558.9863.4458.0063.4463.4410.01%162,511
Aug 15, 202559.7059.7057.0057.6757.67-0.93%17,057
Aug 13, 202559.9059.9057.1058.2158.21-1.59%15,862
Aug 12, 202560.0060.3559.0059.1559.15-1.40%6,556
Aug 11, 202558.9860.4958.5059.9959.993.45%22,948
Aug 8, 202558.8058.8056.1157.9957.99-3.08%32,334
Aug 7, 202560.0160.7559.3159.8359.831.10%22,673
Aug 6, 202560.0060.9559.0059.1859.18-1.37%104,863
Aug 5, 202560.0061.5058.1060.0060.00-0.51%133,091
Aug 4, 202563.0063.3958.6060.3160.31-3.24%428,385
Aug 1, 202566.9066.9061.0062.3362.33-6.23%45,157
Jul 31, 202567.0067.4966.0066.4766.470.45%15,936
Jul 30, 202567.8067.8064.5066.1766.17-2.04%24,590
Jul 29, 202566.1668.8066.1667.5567.551.62%77,638
Jul 28, 202566.0167.7966.0066.4766.470.91%18,656
Jul 25, 202566.2067.9865.1565.8765.87-1.82%16,346
Jul 24, 202568.0568.3066.5267.0967.09-1.44%46,045
Jul 23, 202569.9969.9968.0168.0768.07-1.56%67,475
Jul 22, 202568.0570.3067.5569.1569.151.30%145,389
Jul 21, 202567.5072.5566.1368.2668.263.31%830,556
Jul 18, 202569.5069.5066.0166.0766.07-3.27%39,408