Artistic Denim Mills Limited (PSX:ADMM)
Pakistan · Delayed Price · Currency is PKR 47.17
-1.41 (-2.90%)
At close: Oct 20, 2025
Artistic Denim Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 59.48 | 60.88 | 57.90 | 58.27 | 58.27 | -1.12% | 34,877 |
| Sep 18, 2025 | 58.60 | 59.80 | 57.15 | 58.93 | 58.93 | -0.15% | 24,425 |
| Sep 17, 2025 | 59.50 | 59.70 | 58.52 | 59.02 | 59.02 | 0.58% | 16,081 |
| Sep 16, 2025 | 59.02 | 59.89 | 58.31 | 58.68 | 58.68 | -0.93% | 18,214 |
| Sep 15, 2025 | 60.00 | 60.00 | 58.32 | 59.23 | 59.23 | -0.47% | 13,221 |
| Sep 12, 2025 | 59.85 | 60.01 | 58.75 | 59.51 | 59.51 | 1.64% | 44,167 |
| Sep 11, 2025 | 59.99 | 59.99 | 58.50 | 58.55 | 58.55 | -0.41% | 13,810 |
| Sep 10, 2025 | 58.50 | 60.00 | 57.35 | 58.79 | 58.79 | 0.43% | 39,206 |
| Sep 9, 2025 | 60.49 | 60.49 | 58.34 | 58.54 | 58.54 | -2.84% | 24,949 |
| Sep 8, 2025 | 61.69 | 61.69 | 59.00 | 60.25 | 60.25 | 0.07% | 32,141 |
| Sep 5, 2025 | 59.99 | 63.50 | 59.12 | 60.21 | 60.21 | 1.55% | 111,082 |
| 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 |