Artistic Denim Mills Limited (PSX:ADMM)
Pakistan · Delayed Price · Currency is PKR 56.08
+0.18 (0.32%)
At close: Sep 18, 2026
Artistic Denim Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 55.75 | 55.75 | 53.06 | 53.91 | 53.91 | -1.43% | 52,150 |
| Aug 18, 2026 | 56.05 | 56.90 | 54.01 | 54.69 | 54.69 | -3.29% | 97,333 |
| Aug 17, 2026 | 56.41 | 57.44 | 56.00 | 56.55 | 56.55 | -0.62% | 30,854 |
| Aug 13, 2026 | 57.97 | 57.97 | 56.26 | 56.90 | 56.90 | -0.58% | 24,819 |
| Aug 12, 2026 | 55.05 | 58.00 | 55.05 | 57.23 | 57.23 | 1.42% | 92,757 |
| Aug 11, 2026 | 57.03 | 57.03 | 55.89 | 56.43 | 56.43 | -0.86% | 35,051 |
| Aug 10, 2026 | 57.10 | 57.70 | 56.50 | 56.92 | 56.92 | -0.32% | 15,765 |
| Aug 7, 2026 | 58.00 | 58.00 | 56.70 | 57.10 | 57.10 | -1.69% | 40,915 |
| Aug 6, 2026 | 58.49 | 58.95 | 57.00 | 58.08 | 58.08 | 0.17% | 43,387 |
| Aug 5, 2026 | 57.80 | 58.18 | 57.04 | 57.98 | 57.98 | 1.93% | 71,054 |
| Aug 4, 2026 | 58.26 | 59.69 | 56.55 | 56.88 | 56.88 | -3.18% | 50,441 |
| Aug 3, 2026 | 60.01 | 61.49 | 58.62 | 58.75 | 58.75 | -1.87% | 62,126 |
| Jul 31, 2026 | 56.98 | 61.30 | 56.05 | 59.87 | 59.87 | 7.14% | 425,739 |
| Jul 30, 2026 | 54.88 | 58.89 | 54.02 | 55.88 | 55.88 | 3.46% | 251,649 |
| Jul 29, 2026 | 53.99 | 54.92 | 53.00 | 54.01 | 54.01 | -0.22% | 33,902 |
| Jul 28, 2026 | 53.94 | 55.49 | 53.10 | 54.13 | 54.13 | 0.65% | 112,422 |
| Jul 27, 2026 | 52.01 | 54.33 | 52.00 | 53.78 | 53.78 | 5.02% | 85,810 |
| Jul 24, 2026 | 51.00 | 52.30 | 49.02 | 51.21 | 51.21 | -1.78% | 252,978 |
| Jul 23, 2026 | 53.44 | 53.80 | 51.51 | 52.14 | 52.14 | -2.36% | 58,498 |
| Jul 22, 2026 | 55.60 | 55.89 | 53.00 | 53.40 | 53.40 | -3.89% | 94,873 |
| Jul 21, 2026 | 56.69 | 56.87 | 55.50 | 55.56 | 55.56 | -0.22% | 72,897 |
| Jul 20, 2026 | 58.98 | 58.98 | 55.00 | 55.68 | 55.68 | -4.33% | 156,109 |
| Jul 17, 2026 | 60.77 | 60.77 | 58.00 | 58.20 | 58.20 | -2.71% | 40,413 |
| 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 |