Artistic Denim Mills Limited (PSX:ADMM)
Pakistan · Delayed Price · Currency is PKR 74.02
-4.32 (-5.51%)
At close: May 15, 2026
Artistic Denim Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 117.00 | 117.45 | 100.40 | 100.40 | 100.40 | -10.00% | 1,086,152 |
| Apr 28, 2026 | 105.00 | 111.55 | 103.50 | 111.55 | 111.55 | 10.00% | 397,497 |
| Apr 27, 2026 | 93.00 | 101.41 | 86.00 | 101.41 | 101.41 | 10.00% | 2,546,079 |
| Apr 24, 2026 | 86.50 | 92.19 | 84.00 | 92.19 | 92.19 | 10.00% | 681,807 |
| Apr 23, 2026 | 79.98 | 83.81 | 79.10 | 83.81 | 83.81 | 10.00% | 1,849,445 |
| Apr 22, 2026 | 69.99 | 76.19 | 69.80 | 76.19 | 76.19 | 10.01% | 1,598,437 |
| Apr 21, 2026 | 67.00 | 69.26 | 65.01 | 69.26 | 69.26 | 10.01% | 442,241 |
| Apr 20, 2026 | 57.50 | 62.96 | 55.20 | 62.96 | 62.96 | 9.99% | 1,205,425 |
| Apr 17, 2026 | 57.90 | 58.53 | 56.00 | 57.24 | 57.24 | -1.63% | 124,493 |
| Apr 16, 2026 | 61.10 | 62.95 | 57.01 | 58.19 | 58.19 | -4.87% | 430,652 |
| Apr 15, 2026 | 63.00 | 66.00 | 60.01 | 61.17 | 61.17 | -2.55% | 1,025,690 |
| Apr 14, 2026 | 64.05 | 65.99 | 59.00 | 62.77 | 62.77 | 2.02% | 1,237,358 |
| Apr 13, 2026 | 57.90 | 61.53 | 55.26 | 61.53 | 61.53 | 9.99% | 2,775,187 |
| Apr 10, 2026 | 53.70 | 55.94 | 53.00 | 55.94 | 55.94 | 10.01% | 326,171 |
| Apr 9, 2026 | 46.98 | 50.85 | 45.30 | 50.85 | 50.85 | 9.99% | 1,614,445 |
| Apr 8, 2026 | 47.80 | 48.50 | 45.00 | 46.23 | 46.23 | 2.53% | 1,127,711 |
| Apr 7, 2026 | 47.90 | 47.90 | 43.80 | 45.09 | 45.09 | -0.24% | 179,931 |
| Apr 6, 2026 | 47.95 | 47.95 | 44.01 | 45.20 | 45.20 | -0.31% | 129,655 |
| Apr 3, 2026 | 46.99 | 48.00 | 43.35 | 45.34 | 45.34 | -3.22% | 259,437 |
| Apr 2, 2026 | 47.24 | 47.24 | 45.10 | 46.85 | 46.85 | -0.19% | 12,528 |
| Apr 1, 2026 | 45.50 | 48.90 | 44.11 | 46.94 | 46.94 | 4.20% | 20,678 |
| Mar 31, 2026 | 46.00 | 46.00 | 45.05 | 45.05 | 45.05 | 0.24% | 1,303 |
| Mar 30, 2026 | 46.11 | 46.11 | 44.01 | 44.94 | 44.94 | -3.46% | 22,703 |
| Mar 27, 2026 | 47.00 | 48.30 | 45.11 | 46.55 | 46.55 | 0.93% | 12,735 |
| Mar 26, 2026 | 48.89 | 48.89 | 46.00 | 46.12 | 46.12 | -3.92% | 6,006 |
| Mar 25, 2026 | 48.00 | 48.89 | 47.00 | 48.00 | 48.00 | 1.69% | 63,453 |
| Mar 24, 2026 | 49.70 | 49.70 | 46.30 | 47.20 | 47.20 | -1.46% | 57,492 |
| Mar 19, 2026 | 48.96 | 48.96 | 47.00 | 47.90 | 47.90 | 1.91% | 56,636 |
| Mar 18, 2026 | 48.10 | 48.80 | 46.91 | 47.00 | 47.00 | -2.77% | 79,811 |
| Mar 17, 2026 | 49.76 | 49.76 | 47.10 | 48.34 | 48.34 | 0.48% | 263,285 |
| Mar 16, 2026 | 47.90 | 49.88 | 47.10 | 48.11 | 48.11 | 1.22% | 32,887 |
| Mar 13, 2026 | 45.15 | 47.79 | 45.15 | 47.53 | 47.53 | 1.93% | 21,587 |
| Mar 12, 2026 | 48.92 | 49.49 | 46.10 | 46.63 | 46.63 | -2.33% | 161,273 |
| Mar 11, 2026 | 48.00 | 50.00 | 47.11 | 47.74 | 47.74 | -1.55% | 741,516 |
| Mar 10, 2026 | 48.90 | 48.97 | 46.50 | 48.49 | 48.49 | 4.19% | 398,842 |
| Mar 9, 2026 | 48.01 | 48.10 | 44.11 | 46.54 | 46.54 | -3.06% | 41,491 |
| Mar 6, 2026 | 48.02 | 48.98 | 48.00 | 48.01 | 48.01 | -3.98% | 21,615 |
| Mar 5, 2026 | 50.00 | 51.98 | 48.50 | 50.00 | 50.00 | -1.79% | 210,257 |
| Mar 4, 2026 | 47.20 | 50.94 | 47.17 | 50.91 | 50.91 | 5.95% | 24,254 |
| Mar 3, 2026 | 50.39 | 52.00 | 45.50 | 48.05 | 48.05 | -4.74% | 32,811 |