Artistic Denim Mills Limited (PSX:ADMM)
Pakistan · Delayed Price · Currency is PKR 50.05
+0.27 (0.54%)
At close: Oct 29, 2026
Artistic Denim Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 49.80 | 50.89 | 49.31 | 50.05 | 50.05 | 0.54% | 8,689 |
| Oct 28, 2026 | 50.80 | 51.98 | 49.70 | 49.78 | 49.78 | 0.40% | 27,360 |
| Oct 27, 2026 | 49.98 | 50.50 | 49.01 | 49.58 | 49.58 | 0.28% | 14,141 |
| Oct 26, 2026 | 49.53 | 50.00 | 48.02 | 49.44 | 49.44 | -1.71% | 20,705 |
| Oct 23, 2026 | 50.12 | 50.97 | 49.03 | 50.30 | 50.30 | -0.06% | 17,219 |
| Oct 22, 2026 | 51.24 | 51.25 | 50.11 | 50.33 | 50.33 | -1.35% | 30,419 |
| Oct 21, 2026 | 51.48 | 53.00 | 50.13 | 51.02 | 51.02 | 1.45% | 70,756 |
| Oct 20, 2026 | 51.49 | 51.90 | 50.02 | 50.29 | 50.29 | -1.93% | 19,433 |
| Oct 19, 2026 | 51.11 | 52.00 | 50.50 | 51.28 | 51.28 | -0.06% | 32,599 |
| Oct 16, 2026 | 52.50 | 52.50 | 51.03 | 51.31 | 51.31 | -1.08% | 18,105 |
| Oct 15, 2026 | 51.25 | 52.83 | 51.25 | 51.87 | 51.87 | 0.45% | 25,234 |
| Oct 14, 2026 | 52.96 | 52.99 | 47.20 | 51.64 | 51.64 | -0.71% | 89,554 |
| Oct 13, 2026 | 51.84 | 54.00 | 50.66 | 52.01 | 52.01 | 1.96% | 156,430 |
| Oct 12, 2026 | 50.20 | 51.75 | 49.07 | 51.01 | 51.01 | -0.22% | 18,332 |
| Oct 9, 2026 | 50.84 | 52.00 | 50.53 | 51.12 | 51.12 | 0.49% | 18,669 |
| Oct 8, 2026 | 52.45 | 52.80 | 50.70 | 50.87 | 50.87 | -2.86% | 66,054 |
| Oct 7, 2026 | 52.00 | 52.85 | 51.06 | 52.37 | 52.37 | 1.93% | 60,709 |
| Oct 6, 2026 | 50.23 | 51.96 | 50.00 | 51.38 | 51.38 | 2.29% | 22,106 |
| Oct 5, 2026 | 52.02 | 52.02 | 49.30 | 50.23 | 50.23 | -4.65% | 77,170 |
| Oct 2, 2026 | 52.85 | 57.00 | 51.05 | 52.68 | 52.68 | -0.30% | 56,160 |
| Oct 1, 2026 | 53.78 | 54.76 | 52.41 | 52.84 | 52.84 | -1.75% | 39,305 |
| Sep 30, 2026 | 54.69 | 55.98 | 53.07 | 53.78 | 53.78 | -0.59% | 32,447 |
| Sep 29, 2026 | 55.50 | 57.87 | 53.05 | 54.10 | 54.10 | -2.06% | 37,592 |
| Sep 28, 2026 | 55.26 | 57.89 | 54.60 | 55.24 | 55.24 | -1.69% | 45,633 |
| Sep 25, 2026 | 56.98 | 57.00 | 54.25 | 56.19 | 56.19 | 0.64% | 62,962 |
| Sep 24, 2026 | 57.22 | 57.90 | 55.52 | 55.83 | 55.83 | -2.43% | 43,687 |
| Sep 23, 2026 | 62.01 | 63.50 | 56.85 | 57.22 | 57.22 | -5.83% | 407,655 |
| Sep 22, 2026 | 55.96 | 60.76 | 55.96 | 60.76 | 60.76 | 9.99% | 526,632 |
| Sep 21, 2026 | 56.39 | 56.70 | 55.11 | 55.24 | 55.24 | -1.50% | 49,403 |
| Sep 18, 2026 | 56.98 | 58.89 | 55.50 | 56.08 | 56.08 | 0.32% | 47,496 |
| Sep 17, 2026 | 58.60 | 58.62 | 55.20 | 55.90 | 55.90 | -1.98% | 78,226 |
| Sep 16, 2026 | 58.50 | 61.80 | 56.35 | 57.03 | 57.03 | 0.92% | 474,722 |
| Sep 15, 2026 | 52.00 | 56.51 | 52.00 | 56.51 | 56.51 | 10.01% | 122,087 |
| Sep 14, 2026 | 53.60 | 54.80 | 50.50 | 51.37 | 51.37 | -4.16% | 63,857 |
| Sep 11, 2026 | 53.56 | 53.95 | 49.10 | 53.60 | 53.60 | -1.76% | 129,980 |
| Sep 10, 2026 | 57.10 | 57.10 | 54.00 | 54.56 | 54.56 | -4.45% | 73,321 |
| Sep 9, 2026 | 59.49 | 59.50 | 57.05 | 57.10 | 57.10 | -2.44% | 56,098 |
| Sep 8, 2026 | 60.90 | 61.66 | 57.17 | 58.53 | 58.53 | -3.30% | 118,935 |
| Sep 7, 2026 | 57.00 | 61.39 | 56.50 | 60.53 | 60.53 | 8.46% | 446,574 |
| Sep 4, 2026 | 60.99 | 60.99 | 55.30 | 55.81 | 55.81 | -7.25% | 267,719 |
| Sep 3, 2026 | 60.00 | 64.90 | 59.79 | 60.17 | 60.17 | 1.36% | 1,189,155 |
| Sep 2, 2026 | 54.00 | 59.36 | 54.00 | 59.36 | 59.36 | 10.01% | 376,555 |
| Sep 1, 2026 | 51.93 | 54.50 | 51.93 | 53.96 | 53.96 | 3.91% | 198,627 |
| Aug 31, 2026 | 51.99 | 52.35 | 50.11 | 51.93 | 51.93 | 1.39% | 92,588 |
| Aug 28, 2026 | 52.02 | 52.48 | 50.56 | 51.22 | 51.22 | -1.50% | 60,852 |
| Aug 27, 2026 | 52.24 | 52.88 | 51.11 | 52.00 | 52.00 | -0.46% | 28,764 |
| Aug 25, 2026 | 52.75 | 53.00 | 51.61 | 52.24 | 52.24 | -1.15% | 87,329 |
| Aug 24, 2026 | 53.87 | 53.87 | 52.00 | 52.85 | 52.85 | 0.99% | 67,955 |
| Aug 21, 2026 | 54.20 | 54.20 | 52.06 | 52.33 | 52.33 | -2.73% | 59,929 |
| Aug 20, 2026 | 54.50 | 54.87 | 53.80 | 53.80 | 53.80 | -0.20% | 8,637 |