Artistic Denim Mills Limited (PSX:ADMM)
Pakistan · Delayed Price · Currency is PKR 59.82
+1.33 (2.27%)
At close: Jul 16, 2026
Artistic Denim Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 58.75 | 60.79 | 58.60 | 59.82 | 59.82 | 2.27% | 154,991 |
| Jul 15, 2026 | 58.80 | 60.95 | 58.20 | 58.49 | 58.49 | 0.24% | 142,738 |
| Jul 14, 2026 | 62.90 | 62.90 | 57.90 | 58.35 | 58.35 | -7.86% | 180,120 |
| Jul 13, 2026 | 63.26 | 64.00 | 62.99 | 63.33 | 63.33 | -2.30% | 44,984 |
| Jul 10, 2026 | 64.97 | 66.24 | 64.15 | 64.82 | 64.82 | 1.22% | 190,336 |
| Jul 9, 2026 | 63.40 | 64.72 | 63.30 | 64.04 | 64.04 | 0.42% | 88,371 |
| Jul 8, 2026 | 65.53 | 66.29 | 62.00 | 63.77 | 63.77 | -2.67% | 214,560 |
| Jul 7, 2026 | 66.89 | 66.89 | 65.25 | 65.52 | 65.52 | -1.10% | 132,712 |
| Jul 6, 2026 | 66.70 | 67.24 | 66.16 | 66.25 | 66.25 | -0.70% | 99,539 |
| Jul 3, 2026 | 66.50 | 67.44 | 66.25 | 66.72 | 66.72 | -0.04% | 53,124 |
| Jul 2, 2026 | 66.81 | 67.99 | 66.11 | 66.75 | 66.75 | -0.63% | 196,098 |
| Jul 1, 2026 | 68.50 | 68.50 | 67.05 | 67.17 | 67.17 | -1.67% | 186,079 |
| Jun 30, 2026 | 67.30 | 68.80 | 66.80 | 68.31 | 68.31 | 1.44% | 337,767 |
| Jun 29, 2026 | 66.89 | 69.70 | 65.16 | 67.34 | 67.34 | 1.55% | 553,200 |
| Jun 24, 2026 | 65.86 | 68.90 | 65.00 | 66.31 | 66.31 | 1.86% | 357,396 |
| Jun 23, 2026 | 66.49 | 66.89 | 64.85 | 65.10 | 65.10 | -1.35% | 118,983 |
| Jun 22, 2026 | 66.50 | 66.70 | 65.50 | 65.99 | 65.99 | -0.39% | 59,407 |
| Jun 19, 2026 | 66.74 | 69.00 | 65.70 | 66.25 | 66.25 | 0.36% | 419,008 |
| Jun 18, 2026 | 66.80 | 66.80 | 65.50 | 66.01 | 66.01 | -0.11% | 170,318 |
| Jun 17, 2026 | 66.98 | 67.90 | 65.55 | 66.08 | 66.08 | -0.12% | 299,498 |
| Jun 16, 2026 | 66.20 | 67.44 | 65.50 | 66.16 | 66.16 | -0.09% | 173,838 |
| Jun 15, 2026 | 67.99 | 68.50 | 65.25 | 66.22 | 66.22 | -1.28% | 220,139 |
| Jun 12, 2026 | 67.12 | 68.80 | 66.80 | 67.08 | 67.08 | 0.13% | 152,882 |
| Jun 11, 2026 | 68.98 | 69.98 | 66.50 | 66.99 | 66.99 | -2.93% | 300,815 |
| Jun 10, 2026 | 68.01 | 73.22 | 67.50 | 69.01 | 69.01 | 3.68% | 1,802,843 |
| Jun 9, 2026 | 66.41 | 67.35 | 64.55 | 66.56 | 66.56 | 1.14% | 237,651 |
| Jun 8, 2026 | 67.00 | 67.99 | 65.10 | 65.81 | 65.81 | -2.46% | 234,875 |
| Jun 5, 2026 | 69.00 | 69.97 | 67.02 | 67.47 | 67.47 | -1.37% | 275,174 |
| Jun 4, 2026 | 67.40 | 71.74 | 67.04 | 68.41 | 68.41 | 1.48% | 861,822 |
| Jun 3, 2026 | 67.02 | 70.00 | 67.00 | 67.41 | 67.41 | -1.38% | 237,751 |
| Jun 2, 2026 | 70.99 | 71.40 | 68.01 | 68.35 | 68.35 | -3.08% | 389,422 |
| Jun 1, 2026 | 65.99 | 72.37 | 65.00 | 70.52 | 70.52 | 7.19% | 1,338,018 |
| May 29, 2026 | 66.50 | 66.50 | 65.25 | 65.79 | 65.79 | -0.35% | 129,846 |
| May 25, 2026 | 67.09 | 67.96 | 65.75 | 66.02 | 66.02 | -0.15% | 246,044 |
| May 22, 2026 | 68.50 | 69.00 | 65.00 | 66.12 | 66.12 | -3.38% | 217,050 |
| May 21, 2026 | 69.00 | 73.00 | 68.00 | 68.43 | 68.43 | 0.56% | 396,022 |
| May 20, 2026 | 69.48 | 72.00 | 66.56 | 68.05 | 68.05 | -2.76% | 419,549 |
| May 19, 2026 | 71.01 | 73.98 | 68.11 | 69.98 | 69.98 | -0.75% | 232,678 |
| May 18, 2026 | 74.05 | 77.00 | 69.66 | 70.51 | 70.51 | -4.74% | 451,928 |
| May 15, 2026 | 80.60 | 81.90 | 72.10 | 74.02 | 74.02 | -5.51% | 1,188,704 |
| May 14, 2026 | 85.00 | 87.80 | 77.92 | 78.34 | 78.34 | -9.52% | 2,652,405 |
| May 13, 2026 | 86.58 | 91.00 | 86.58 | 86.58 | 86.58 | -10.00% | 2,928,696 |
| May 12, 2026 | 107.47 | 109.71 | 89.77 | 96.20 | 96.20 | -3.55% | 4,163,310 |
| May 11, 2026 | 95.12 | 99.74 | 95.12 | 99.74 | 99.74 | 10.00% | 649,129 |
| May 8, 2026 | 83.60 | 90.67 | 83.60 | 90.67 | 90.67 | 10.00% | 1,748,962 |
| May 7, 2026 | 84.89 | 85.40 | 78.01 | 82.43 | 82.43 | -2.11% | 1,233,904 |
| May 6, 2026 | 84.89 | 90.39 | 82.30 | 84.21 | 84.21 | 2.48% | 3,357,096 |
| May 5, 2026 | 80.00 | 84.02 | 77.00 | 82.17 | 82.17 | -0.88% | 2,972,690 |
| May 4, 2026 | 81.32 | 89.00 | 81.32 | 82.90 | 82.90 | -8.26% | 4,431,916 |
| Apr 30, 2026 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | -10.00% | 5,204 |