Artistic Denim Mills Limited (PSX:ADMM)
Pakistan · Delayed Price · Currency is PKR 52.00
-0.24 (-0.46%)
At close: Aug 27, 2026
Artistic Denim Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |