Artistic Denim Mills Limited (PSX:ADMM)
Pakistan · Delayed Price · Currency is PKR 60.81
+1.05 (1.76%)
At close: Jan 30, 2026
Artistic Denim Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 59.11 | 61.96 | 59.00 | 60.81 | 60.81 | 1.76% | 73,646 |
| Jan 29, 2026 | 62.48 | 62.48 | 59.25 | 59.76 | 59.76 | -3.32% | 186,069 |
| Jan 28, 2026 | 61.00 | 62.99 | 58.62 | 61.81 | 61.81 | 1.38% | 231,530 |
| Jan 27, 2026 | 60.03 | 62.49 | 59.10 | 60.97 | 60.97 | -0.36% | 55,569 |
| Jan 26, 2026 | 62.64 | 62.64 | 56.31 | 61.19 | 61.19 | 0.20% | 39,858 |
| Jan 23, 2026 | 62.80 | 62.80 | 60.30 | 61.07 | 61.07 | -2.43% | 84,617 |
| Jan 22, 2026 | 61.79 | 63.00 | 60.16 | 62.59 | 62.59 | 2.91% | 107,858 |
| Jan 21, 2026 | 62.88 | 62.88 | 59.10 | 60.82 | 60.82 | -2.73% | 96,318 |
| Jan 20, 2026 | 62.99 | 64.98 | 61.50 | 62.53 | 62.53 | 1.00% | 287,713 |
| Jan 19, 2026 | 61.20 | 63.00 | 59.20 | 61.91 | 61.91 | 2.52% | 156,623 |
| Jan 16, 2026 | 59.45 | 62.00 | 58.05 | 60.39 | 60.39 | 4.12% | 106,633 |
| Jan 15, 2026 | 58.55 | 58.97 | 57.61 | 58.00 | 58.00 | -1.43% | 16,706 |
| Jan 14, 2026 | 59.44 | 59.89 | 58.00 | 58.84 | 58.84 | -1.08% | 51,315 |
| Jan 13, 2026 | 60.00 | 61.00 | 58.21 | 59.48 | 59.48 | 0.69% | 130,741 |
| Jan 12, 2026 | 57.50 | 59.50 | 56.80 | 59.07 | 59.07 | 1.55% | 131,088 |
| Jan 9, 2026 | 60.48 | 60.48 | 56.30 | 58.17 | 58.17 | -1.22% | 267,699 |
| Jan 8, 2026 | 59.49 | 62.00 | 57.62 | 58.89 | 58.89 | -0.99% | 351,528 |
| Jan 7, 2026 | 57.00 | 61.00 | 55.85 | 59.48 | 59.48 | 6.46% | 278,474 |
| Jan 6, 2026 | 57.20 | 57.20 | 55.15 | 55.87 | 55.87 | -2.10% | 132,704 |
| Jan 5, 2026 | 55.95 | 58.50 | 54.10 | 57.07 | 57.07 | 2.20% | 255,310 |
| Jan 2, 2026 | 54.99 | 58.00 | 49.11 | 55.84 | 55.84 | 2.59% | 234,910 |
| Jan 1, 2026 | 54.95 | 55.78 | 53.06 | 54.43 | 54.43 | - | 172,476 |
| Dec 31, 2025 | 53.50 | 55.25 | 53.10 | 54.43 | 54.43 | 1.28% | 30,230 |
| Dec 30, 2025 | 54.90 | 55.80 | 52.81 | 53.74 | 53.74 | -0.83% | 54,254 |
| Dec 29, 2025 | 53.99 | 54.98 | 52.83 | 54.19 | 54.19 | 0.37% | 59,000 |
| Dec 26, 2025 | 53.53 | 55.00 | 51.11 | 53.99 | 53.99 | 0.92% | 42,934 |
| Dec 24, 2025 | 53.00 | 55.97 | 52.90 | 53.50 | 53.50 | 0.15% | 13,631 |
| Dec 23, 2025 | 54.00 | 54.90 | 53.00 | 53.42 | 53.42 | -1.07% | 21,826 |
| Dec 22, 2025 | 55.00 | 55.00 | 52.90 | 54.00 | 54.00 | -0.53% | 33,325 |
| Dec 19, 2025 | 53.70 | 54.95 | 52.90 | 54.29 | 54.29 | - | 67,955 |
| Dec 18, 2025 | 55.00 | 55.00 | 53.57 | 54.29 | 54.29 | 0.07% | 173,207 |
| Dec 17, 2025 | 54.00 | 55.80 | 53.11 | 54.25 | 54.25 | 2.17% | 118,096 |
| Dec 16, 2025 | 53.21 | 54.70 | 53.05 | 53.10 | 53.10 | -1.74% | 49,492 |
| Dec 15, 2025 | 52.80 | 54.90 | 52.80 | 54.04 | 54.04 | 2.35% | 98,817 |
| Dec 12, 2025 | 54.50 | 54.50 | 51.50 | 52.80 | 52.80 | -1.36% | 45,028 |
| Dec 11, 2025 | 51.90 | 54.72 | 51.00 | 53.53 | 53.53 | 4.73% | 160,320 |
| Dec 10, 2025 | 50.50 | 52.00 | 50.25 | 51.11 | 51.11 | 2.57% | 100,436 |
| Dec 9, 2025 | 50.90 | 50.90 | 49.75 | 49.83 | 49.83 | -1.25% | 16,335 |
| Dec 8, 2025 | 50.50 | 50.50 | 49.15 | 50.46 | 50.46 | 0.92% | 7,328 |
| Dec 5, 2025 | 51.80 | 51.80 | 50.00 | 50.00 | 50.00 | - | 19,359 |
| Dec 4, 2025 | 52.28 | 52.28 | 47.61 | 50.00 | 50.00 | -0.77% | 8,568 |
| Dec 3, 2025 | 50.59 | 50.59 | 49.75 | 50.39 | 50.39 | 0.20% | 25,099 |
| Dec 2, 2025 | 50.50 | 51.40 | 49.25 | 50.29 | 50.29 | 0.36% | 61,357 |
| Dec 1, 2025 | 50.95 | 50.99 | 49.51 | 50.11 | 50.11 | -0.38% | 15,795 |
| 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 |