Adam Sugar Mills Limited (PSX:ADAMS)
Pakistan
· Delayed Price · Currency is PKR 75.79
+5.32 (7.55%)
At close: Dec 5, 2025
Adam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.47 | 75.90 | 65.15 | 75.79 | 75.79 | 7.55% | 5,348 |
| Dec 4, 2025 | 70.20 | 71.00 | 70.15 | 70.47 | 70.47 | 0.50% | 645 |
| Dec 3, 2025 | 70.12 | 74.45 | 69.10 | 70.12 | 70.12 | - | 306 |
| Dec 2, 2025 | 70.10 | 71.95 | 70.10 | 70.12 | 70.12 | -1.31% | 1,168 |
| Dec 1, 2025 | 74.00 | 74.00 | 71.05 | 71.05 | 71.05 | -0.17% | 1,930 |
| Nov 28, 2025 | 75.00 | 75.00 | 67.05 | 71.17 | 71.17 | 0.52% | 844 |
| Nov 27, 2025 | 70.00 | 72.00 | 69.00 | 70.80 | 70.80 | - | 70 |
| Nov 26, 2025 | 77.00 | 77.00 | 67.00 | 70.80 | 70.80 | - | 7 |
| Nov 25, 2025 | 71.95 | 71.95 | 71.95 | 70.80 | 70.80 | - | 72 |
| Nov 24, 2025 | 70.80 | 70.80 | 70.50 | 70.80 | 70.80 | - | 13 |
| Nov 20, 2025 | 72.40 | 72.40 | 66.10 | 70.80 | 70.80 | -2.56% | 2,444 |
| Nov 19, 2025 | 73.43 | 73.43 | 70.25 | 72.66 | 72.66 | 5.29% | 1,469 |
| Nov 18, 2025 | 70.71 | 72.90 | 69.50 | 69.01 | 69.01 | - | 127 |
| Nov 17, 2025 | 73.00 | 73.00 | 67.02 | 69.01 | 69.01 | -5.47% | 441 |
| Nov 14, 2025 | 68.50 | 73.00 | 68.50 | 73.00 | 73.00 | 3.22% | 12,021 |
| Nov 13, 2025 | 70.00 | 70.00 | 70.00 | 70.72 | 70.72 | - | 71 |
| Nov 12, 2025 | 73.55 | 73.55 | 68.00 | 70.72 | 70.72 | -2.95% | 437 |
| Nov 11, 2025 | 67.60 | 72.95 | 67.60 | 72.87 | 72.87 | - | 44 |
| Nov 10, 2025 | 68.00 | 71.80 | 68.00 | 72.87 | 72.87 | - | 336 |
| Nov 7, 2025 | 72.50 | 72.87 | 72.50 | 72.87 | 72.87 | - | 153 |
| Nov 6, 2025 | 77.70 | 77.70 | 65.10 | 72.87 | 72.87 | 3.10% | 619 |
| Nov 5, 2025 | 71.00 | 71.00 | 67.23 | 70.68 | 70.68 | - | 42 |
| Nov 4, 2025 | 65.13 | 72.80 | 65.13 | 70.68 | 70.68 | 5.38% | 1,464 |
| Nov 3, 2025 | 62.52 | 73.39 | 62.52 | 67.07 | 67.07 | - | 171 |
| Oct 31, 2025 | 68.00 | 72.59 | 65.00 | 67.07 | 67.07 | - | 22 |
| Oct 30, 2025 | 74.00 | 74.00 | 62.63 | 67.07 | 67.07 | -2.80% | 963 |
| Oct 29, 2025 | 67.52 | 70.40 | 67.00 | 69.00 | 69.00 | - | 261 |
| Oct 28, 2025 | 69.20 | 72.44 | 69.00 | 69.00 | 69.00 | - | 67 |
| Oct 27, 2025 | 67.41 | 74.44 | 67.41 | 69.00 | 69.00 | - | 19 |
| Oct 24, 2025 | 71.01 | 71.99 | 66.10 | 69.00 | 69.00 | -5.00% | 6,550 |
| Oct 23, 2025 | 74.79 | 74.79 | 71.33 | 72.63 | 72.63 | - | 156 |
| Oct 22, 2025 | 74.97 | 75.45 | 72.01 | 72.63 | 72.63 | -3.16% | 2,322 |
| Oct 21, 2025 | 68.00 | 78.49 | 68.00 | 75.00 | 75.00 | 5.06% | 5,715 |
| Oct 20, 2025 | 72.90 | 72.90 | 68.10 | 71.39 | 71.39 | - | 187 |
| Oct 17, 2025 | 72.00 | 72.00 | 70.05 | 71.39 | 71.39 | - | 109 |
| Oct 16, 2025 | 74.30 | 74.30 | 70.41 | 71.39 | 71.39 | 1.39% | 862 |
| Oct 15, 2025 | 71.50 | 71.50 | 70.51 | 70.41 | 70.41 | - | 68 |
| Oct 14, 2025 | 70.02 | 72.90 | 70.02 | 70.41 | 70.41 | - | 214 |
| Oct 13, 2025 | 67.30 | 72.99 | 67.30 | 70.41 | 70.41 | -3.71% | 395 |
| Oct 10, 2025 | 68.00 | 72.90 | 68.00 | 73.12 | 73.12 | - | 60 |
| Oct 9, 2025 | 71.85 | 72.00 | 71.77 | 73.12 | 73.12 | - | 145 |
| Oct 8, 2025 | 73.00 | 73.19 | 71.13 | 73.12 | 73.12 | - | 106 |
| Oct 7, 2025 | 73.00 | 73.12 | 70.10 | 73.12 | 73.12 | - | 153 |
| Oct 6, 2025 | 74.39 | 77.45 | 68.23 | 73.12 | 73.12 | -1.11% | 7,807 |
| Oct 3, 2025 | 74.20 | 74.29 | 73.00 | 73.94 | 73.94 | 4.04% | 1,999 |
| Oct 2, 2025 | 69.00 | 73.70 | 69.00 | 71.07 | 71.07 | 0.85% | 1,000 |
| Oct 1, 2025 | 70.47 | 70.47 | 70.05 | 70.47 | 70.47 | - | 500 |
| Sep 30, 2025 | 70.00 | 74.00 | 70.00 | 70.47 | 70.47 | -2.13% | 1,166 |
| Sep 29, 2025 | 64.10 | 73.80 | 64.10 | 72.00 | 72.00 | 2.80% | 1,761 |
| Sep 26, 2025 | 73.00 | 74.65 | 70.01 | 70.04 | 70.04 | -3.99% | 1,003 |
| Sep 25, 2025 | 72.95 | 72.95 | 71.65 | 72.95 | 72.95 | - | 134 |
| Sep 24, 2025 | 75.00 | 75.00 | 71.00 | 72.95 | 72.95 | 0.62% | 665 |
| Sep 23, 2025 | 72.40 | 73.45 | 72.00 | 72.50 | 72.50 | 0.12% | 2,207 |
| Sep 22, 2025 | 79.44 | 79.44 | 70.70 | 72.41 | 72.41 | -4.09% | 2,741 |
| Sep 19, 2025 | 72.10 | 78.99 | 71.00 | 75.50 | 75.50 | 1.36% | 408 |
| Sep 18, 2025 | 78.94 | 78.94 | 72.21 | 74.49 | 74.49 | 0.83% | 1,443 |
| Sep 17, 2025 | 77.90 | 77.90 | 71.41 | 73.88 | 73.88 | 4.06% | 8,735 |
| Sep 16, 2025 | 74.40 | 74.59 | 71.00 | 71.00 | 71.00 | -1.39% | 1,649 |
| Sep 15, 2025 | 73.35 | 73.35 | 69.56 | 72.00 | 72.00 | 2.06% | 10,172 |
| Sep 12, 2025 | 71.21 | 76.70 | 69.00 | 70.55 | 70.55 | -4.53% | 1,677 |
| Sep 11, 2025 | 70.05 | 73.95 | 70.05 | 73.90 | 73.90 | 2.09% | 492 |
| Sep 10, 2025 | 74.85 | 74.85 | 70.15 | 72.39 | 72.39 | - | 260 |
| Sep 9, 2025 | 75.50 | 75.50 | 70.17 | 72.39 | 72.39 | -2.91% | 1,529 |
| Sep 8, 2025 | 71.72 | 75.50 | 70.63 | 74.56 | 74.56 | 4.51% | 1,902 |
| Sep 5, 2025 | 76.00 | 76.00 | 71.00 | 71.34 | 71.34 | -0.65% | 7,117 |
| Sep 4, 2025 | 73.67 | 76.70 | 71.55 | 71.81 | 71.81 | -2.52% | 6,849 |
| Sep 3, 2025 | 71.01 | 75.84 | 71.00 | 73.67 | 73.67 | 3.76% | 3,870 |
| Sep 2, 2025 | 70.42 | 74.85 | 70.42 | 71.00 | 71.00 | -3.40% | 565 |
| Sep 1, 2025 | 75.50 | 75.50 | 64.10 | 73.50 | 73.50 | 3.30% | 1,921 |
| Aug 29, 2025 | 73.00 | 77.00 | 71.00 | 71.15 | 71.15 | -4.96% | 2,918 |
| Aug 28, 2025 | 69.70 | 74.99 | 69.70 | 74.86 | 74.86 | 6.94% | 1,531 |
| Aug 27, 2025 | 72.00 | 72.00 | 65.05 | 70.00 | 70.00 | - | 92 |
| Aug 26, 2025 | 68.50 | 71.89 | 68.01 | 70.00 | 70.00 | -2.25% | 2,467 |
| Aug 25, 2025 | 74.99 | 74.99 | 65.50 | 71.61 | 71.61 | - | 210 |
| Aug 22, 2025 | 71.75 | 72.90 | 65.50 | 71.61 | 71.61 | 0.83% | 824 |
| Aug 21, 2025 | 72.94 | 72.94 | 72.69 | 71.02 | 71.02 | - | 57 |
| Aug 20, 2025 | 71.00 | 73.00 | 71.00 | 71.02 | 71.02 | -1.43% | 1,317 |
| Aug 19, 2025 | 72.69 | 73.66 | 72.00 | 72.05 | 72.05 | -0.88% | 7,806 |
| Aug 18, 2025 | 71.00 | 77.43 | 68.80 | 72.69 | 72.69 | 1.08% | 2,050 |
| Aug 15, 2025 | 69.10 | 75.00 | 63.00 | 71.91 | 71.91 | 4.07% | 2,945 |
| Aug 13, 2025 | 73.34 | 75.00 | 68.00 | 69.10 | 69.10 | -5.78% | 2,885 |
| Aug 12, 2025 | 70.27 | 73.40 | 69.50 | 73.34 | 73.34 | 4.67% | 860 |
| Aug 11, 2025 | 69.50 | 70.50 | 69.48 | 70.07 | 70.07 | 0.79% | 1,206 |
| Aug 8, 2025 | 69.49 | 70.00 | 69.00 | 69.52 | 69.52 | - | 348 |
| Aug 7, 2025 | 68.05 | 70.25 | 68.05 | 69.52 | 69.52 | -0.74% | 1,491 |
| Aug 6, 2025 | 69.50 | 73.00 | 68.01 | 70.04 | 70.04 | -1.10% | 23,792 |
| Aug 5, 2025 | 75.00 | 75.00 | 69.11 | 70.82 | 70.82 | -2.89% | 1,081 |
| Aug 4, 2025 | 70.99 | 76.10 | 65.81 | 72.93 | 72.93 | -0.14% | 6,724 |
| Aug 1, 2025 | 66.00 | 74.00 | 66.00 | 73.03 | 73.03 | 6.43% | 2,103 |
| Jul 31, 2025 | 66.41 | 68.99 | 66.00 | 68.62 | 68.62 | -1.89% | 4,350 |
| Jul 30, 2025 | 71.00 | 72.94 | 65.00 | 69.94 | 69.94 | -0.09% | 10,950 |
| Jul 29, 2025 | 71.02 | 74.79 | 69.00 | 70.00 | 70.00 | -1.44% | 2,135 |
| Jul 28, 2025 | 83.00 | 83.00 | 70.20 | 71.02 | 71.02 | -8.89% | 13,978 |
| Jul 25, 2025 | 75.44 | 81.53 | 75.44 | 77.95 | 77.95 | 5.17% | 82,608 |
| Jul 24, 2025 | 69.00 | 75.21 | 65.10 | 74.12 | 74.12 | 8.41% | 119,256 |
| Jul 23, 2025 | 65.00 | 69.49 | 62.06 | 68.37 | 68.37 | 5.18% | 2,998 |
| Jul 22, 2025 | 65.10 | 65.20 | 65.10 | 65.00 | 65.00 | - | 13 |
| Jul 21, 2025 | 67.00 | 67.00 | 61.42 | 65.00 | 65.00 | - | 337 |
| Jul 18, 2025 | 65.00 | 68.98 | 60.10 | 65.00 | 65.00 | - | 170 |
| Jul 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 54 |