Artistic Denim Mills Limited (PSX:ADMM)
Pakistan · Delayed Price · Currency is PKR 62.33
-4.14 (-6.23%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 45.95 | 46.48 | 45.00 | 45.72 | 45.72 | 0.84% | 11,857 |
| Jun 24, 2025 | 43.99 | 46.00 | 43.99 | 45.34 | 45.34 | 6.01% | 38,449 |
| Jun 23, 2025 | 43.05 | 45.99 | 42.11 | 42.77 | 42.77 | -6.31% | 64,838 |
| Jun 20, 2025 | 46.80 | 47.40 | 45.01 | 45.65 | 45.65 | -0.95% | 63,934 |
| Jun 19, 2025 | 47.99 | 50.50 | 46.00 | 46.09 | 46.09 | -2.00% | 286,546 |
| Jun 18, 2025 | 46.80 | 49.50 | 45.31 | 47.03 | 47.03 | 2.24% | 159,934 |
| Jun 17, 2025 | 44.55 | 47.00 | 44.55 | 46.00 | 46.00 | 2.18% | 104,290 |
| Jun 16, 2025 | 45.90 | 46.98 | 44.70 | 45.02 | 45.02 | 1.08% | 35,467 |
| Jun 13, 2025 | 44.00 | 45.45 | 44.00 | 44.54 | 44.54 | -0.71% | 29,134 |
| Jun 12, 2025 | 46.50 | 50.00 | 44.50 | 44.86 | 44.86 | -3.90% | 194,496 |
| Jun 11, 2025 | 48.00 | 48.48 | 46.00 | 46.68 | 46.68 | -1.25% | 35,465 |
| Jun 10, 2025 | 47.00 | 47.85 | 44.00 | 47.27 | 47.27 | -0.61% | 79,077 |
| Jun 5, 2025 | 47.05 | 47.97 | 46.61 | 47.56 | 47.56 | 1.08% | 49,212 |
| Jun 4, 2025 | 47.40 | 48.80 | 45.72 | 47.05 | 47.05 | -0.74% | 98,593 |
| Jun 3, 2025 | 49.80 | 52.23 | 46.55 | 47.40 | 47.40 | -0.17% | 639,009 |
| Jun 2, 2025 | 44.99 | 47.48 | 44.00 | 47.48 | 47.48 | 10.01% | 153,375 |
| May 30, 2025 | 42.00 | 43.80 | 41.50 | 43.16 | 43.16 | 2.74% | 50,821 |
| May 29, 2025 | 42.50 | 42.70 | 41.70 | 42.01 | 42.01 | -0.31% | 12,237 |
| May 27, 2025 | 42.06 | 42.70 | 41.98 | 42.14 | 42.14 | 0.38% | 8,920 |
| May 26, 2025 | 42.60 | 42.60 | 41.60 | 41.98 | 41.98 | -1.25% | 5,031 |
| May 23, 2025 | 42.50 | 42.99 | 41.50 | 42.51 | 42.51 | 0.66% | 16,623 |
| May 22, 2025 | 43.87 | 44.90 | 42.00 | 42.23 | 42.23 | -3.72% | 62,290 |
| May 21, 2025 | 41.35 | 44.70 | 40.30 | 43.86 | 43.86 | 6.07% | 125,708 |