Adam Sugar Mills Limited (PSX:ADAMS)
Pakistan
· Delayed Price · Currency is PKR 80.01
-3.34 (-4.01%)
At close: Apr 28, 2026
Adam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.61 | 85.50 | 75.61 | 80.01 | 80.01 | -4.01% | 7,714 |
| Apr 27, 2026 | 82.66 | 84.00 | 78.00 | 83.35 | 83.35 | 0.83% | 1,114 |
| Apr 24, 2026 | 81.99 | 83.49 | 75.40 | 82.66 | 82.66 | 4.32% | 405,898 |
| Apr 23, 2026 | 72.61 | 81.59 | 72.61 | 79.24 | 79.24 | -1.11% | 1,343 |
| Apr 22, 2026 | 77.01 | 82.32 | 77.01 | 80.13 | 80.13 | 0.15% | 5,810 |
| Apr 21, 2026 | 82.17 | 82.17 | 80.00 | 80.01 | 80.01 | -0.84% | 5,719 |
| Apr 20, 2026 | 84.00 | 84.00 | 80.04 | 80.69 | 80.69 | 0.04% | 1,093 |
| Apr 17, 2026 | 77.72 | 82.99 | 77.72 | 80.66 | 80.66 | -1.02% | 1,414 |
| Apr 16, 2026 | 78.20 | 82.49 | 78.16 | 81.49 | 81.49 | - | 291 |
| Apr 15, 2026 | 80.00 | 83.00 | 77.86 | 81.49 | 81.49 | 1.03% | 1,558 |
| Apr 14, 2026 | 82.50 | 83.25 | 77.86 | 80.66 | 80.66 | -0.24% | 993 |
| Apr 13, 2026 | 80.54 | 84.00 | 77.76 | 80.85 | 80.85 | 0.38% | 879 |
| Apr 10, 2026 | 83.15 | 83.15 | 77.02 | 80.54 | 80.54 | 2.40% | 639 |
| Apr 9, 2026 | 77.20 | 80.12 | 77.20 | 78.65 | 78.65 | -1.83% | 363 |
| Apr 8, 2026 | 75.01 | 86.90 | 75.01 | 80.12 | 80.12 | 1.42% | 6,332 |
| Apr 7, 2026 | 75.70 | 78.50 | 75.70 | 79.00 | 79.00 | - | 240 |
| Apr 6, 2026 | 81.00 | 81.00 | 76.56 | 79.00 | 79.00 | -2.47% | 901 |
| Apr 3, 2026 | 81.49 | 81.49 | 76.20 | 81.00 | 81.00 | -0.87% | 887 |
| Apr 2, 2026 | 75.00 | 81.00 | 75.00 | 81.71 | 81.71 | - | 177 |
| Apr 1, 2026 | 82.49 | 86.90 | 71.10 | 81.71 | 81.71 | 3.43% | 815 |
| Mar 31, 2026 | 86.49 | 86.49 | 79.00 | 79.00 | 79.00 | - | 168 |
| Mar 30, 2026 | 85.45 | 85.45 | 74.15 | 79.00 | 79.00 | 1.57% | 1,445 |
| Mar 27, 2026 | 79.90 | 79.90 | 77.54 | 77.78 | 77.78 | - | 44 |
| Mar 26, 2026 | 74.80 | 77.75 | 74.20 | 77.78 | 77.78 | - | 3,023 |
| Mar 25, 2026 | 74.00 | 79.50 | 73.61 | 77.78 | 77.78 | - | 202 |
| Mar 24, 2026 | 73.45 | 77.99 | 73.45 | 77.78 | 77.78 | - | 224 |
| Mar 19, 2026 | 80.00 | 82.45 | 72.41 | 77.78 | 77.78 | - | 113 |
| Mar 18, 2026 | 77.95 | 77.95 | 72.61 | 77.78 | 77.78 | - | 67 |
| Mar 17, 2026 | 77.78 | 77.89 | 72.13 | 77.78 | 77.78 | - | 43 |
| Mar 16, 2026 | 77.17 | 80.00 | 72.00 | 77.78 | 77.78 | 0.79% | 705 |
| Mar 13, 2026 | 71.20 | 79.89 | 71.20 | 77.17 | 77.17 | - | 94 |
| Mar 12, 2026 | 77.17 | 80.40 | 72.05 | 77.17 | 77.17 | - | 290 |
| Mar 11, 2026 | 76.99 | 80.95 | 76.50 | 77.17 | 77.17 | -0.82% | 1,310 |
| Mar 10, 2026 | 78.25 | 78.25 | 66.00 | 77.81 | 77.81 | 9.33% | 551 |
| Mar 9, 2026 | 77.75 | 77.75 | 64.20 | 71.17 | 71.17 | - | 223 |
| Mar 6, 2026 | 71.50 | 74.95 | 71.17 | 71.17 | 71.17 | - | 61 |
| Mar 5, 2026 | 76.90 | 76.90 | 67.61 | 71.17 | 71.17 | - | 209 |
| Mar 4, 2026 | 75.00 | 78.15 | 72.27 | 71.17 | 71.17 | - | 104 |
| Mar 3, 2026 | 69.50 | 79.85 | 69.50 | 71.17 | 71.17 | -6.61% | 1,154 |
| Mar 2, 2026 | 70.10 | 75.00 | 70.01 | 76.21 | 76.21 | - | 487 |
| Feb 27, 2026 | 80.00 | 81.99 | 73.15 | 76.21 | 76.21 | -4.70% | 692 |
| Feb 26, 2026 | 87.30 | 87.30 | 75.10 | 79.97 | 79.97 | - | 337 |
| Feb 25, 2026 | 74.50 | 81.00 | 74.50 | 79.97 | 79.97 | - | 51 |
| Feb 24, 2026 | 80.70 | 80.70 | 80.70 | 79.97 | 79.97 | - | 7 |
| Feb 23, 2026 | 82.50 | 82.50 | 74.00 | 79.97 | 79.97 | - | 337 |
| Feb 20, 2026 | 73.27 | 81.06 | 73.27 | 79.97 | 79.97 | 0.11% | 2,134 |
| Feb 19, 2026 | 81.00 | 81.00 | 79.88 | 79.88 | 79.88 | - | 72 |
| Feb 18, 2026 | 79.88 | 80.00 | 78.20 | 79.88 | 79.88 | - | 21 |
| Feb 17, 2026 | 79.88 | 81.99 | 75.17 | 79.88 | 79.88 | - | 313 |
| Feb 16, 2026 | 82.00 | 82.79 | 75.51 | 79.88 | 79.88 | 6.12% | 890 |
| Feb 13, 2026 | 77.00 | 81.95 | 73.00 | 75.27 | 75.27 | -5.83% | 275,068 |
| Feb 12, 2026 | 78.75 | 83.59 | 78.55 | 79.93 | 79.93 | -2.18% | 444 |
| Feb 11, 2026 | 83.99 | 83.99 | 78.00 | 81.71 | 81.71 | - | 92 |
| Feb 10, 2026 | 85.00 | 86.00 | 81.60 | 81.71 | 81.71 | 0.16% | 1,757 |
| Feb 9, 2026 | 87.95 | 87.95 | 80.05 | 81.58 | 81.58 | 0.23% | 586 |
| Feb 6, 2026 | 80.52 | 82.00 | 77.06 | 81.39 | 81.39 | - | 244 |
| Feb 4, 2026 | 81.42 | 84.00 | 80.06 | 81.39 | 81.39 | -0.04% | 2,272 |
| Feb 3, 2026 | 82.75 | 82.75 | 78.52 | 81.42 | 81.42 | 0.21% | 471 |
| Feb 2, 2026 | 81.90 | 82.00 | 79.80 | 81.25 | 81.25 | -0.85% | 730 |
| Jan 30, 2026 | 77.01 | 82.74 | 77.00 | 81.95 | 81.95 | 2.44% | 945 |
| Jan 29, 2026 | 83.75 | 85.00 | 76.50 | 80.00 | 80.00 | -2.39% | 323,085 |
| Jan 28, 2026 | 83.70 | 83.70 | 80.00 | 81.96 | 81.96 | - | 298 |
| Jan 27, 2026 | 77.00 | 83.98 | 77.00 | 81.96 | 81.96 | -1.26% | 433 |
| Jan 26, 2026 | 76.25 | 84.00 | 76.25 | 83.01 | 83.01 | 0.07% | 2,005 |
| Jan 23, 2026 | 75.02 | 84.48 | 75.02 | 82.95 | 82.95 | 2.41% | 804 |
| Jan 22, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.70% | 2,169 |
| Jan 21, 2026 | 82.00 | 82.50 | 80.60 | 82.40 | 82.40 | 3.18% | 2,350 |
| Jan 20, 2026 | 83.00 | 83.00 | 79.00 | 79.86 | 79.86 | -3.84% | 11,986 |
| Jan 19, 2026 | 83.99 | 83.99 | 81.50 | 83.05 | 83.05 | -1.13% | 4,146 |
| Jan 16, 2026 | 85.98 | 85.98 | 80.10 | 84.00 | 84.00 | 2.39% | 8,358 |
| Jan 15, 2026 | 80.70 | 84.95 | 80.70 | 82.04 | 82.04 | -3.12% | 1,083 |
| Jan 14, 2026 | 87.10 | 87.10 | 84.00 | 84.68 | 80.68 | -2.76% | 4,366 |
| Jan 13, 2026 | 90.98 | 90.98 | 86.58 | 87.08 | 82.97 | 0.76% | 120,792 |
| Jan 12, 2026 | 84.10 | 87.99 | 84.00 | 86.42 | 82.34 | 3.53% | 383,836 |
| Jan 9, 2026 | 84.47 | 84.47 | 81.16 | 83.47 | 79.53 | 1.30% | 4,350 |
| Jan 8, 2026 | 83.00 | 83.50 | 82.10 | 82.40 | 78.51 | 0.24% | 2,017 |
| Jan 7, 2026 | 83.98 | 83.98 | 81.00 | 82.20 | 78.32 | -0.39% | 6,468 |
| Jan 6, 2026 | 83.99 | 83.99 | 80.00 | 82.52 | 78.62 | 1.99% | 10,277 |
| Jan 5, 2026 | 84.47 | 90.00 | 79.05 | 80.91 | 77.09 | -4.21% | 32,792 |
| Jan 2, 2026 | 83.10 | 84.99 | 83.00 | 84.47 | 80.48 | 1.83% | 3,034 |
| Jan 1, 2026 | 78.00 | 84.00 | 78.00 | 82.95 | 79.03 | 3.58% | 6,057 |
| Dec 31, 2025 | 86.00 | 88.01 | 76.15 | 80.08 | 76.30 | -4.79% | 34,977 |
| Dec 30, 2025 | 74.05 | 84.11 | 74.05 | 84.11 | 80.14 | 10.01% | 40,016 |
| Dec 29, 2025 | 73.48 | 79.00 | 73.48 | 76.46 | 72.85 | 0.61% | 62,576 |
| Dec 26, 2025 | 74.00 | 76.50 | 74.00 | 76.00 | 72.41 | 2.95% | 5,236 |
| Dec 24, 2025 | 76.90 | 76.99 | 70.01 | 73.82 | 70.33 | 2.51% | 5,984 |
| Dec 23, 2025 | 67.20 | 79.90 | 67.20 | 72.01 | 68.61 | -2.79% | 2,699 |
| Dec 22, 2025 | 74.99 | 74.99 | 70.00 | 74.08 | 70.58 | -1.21% | 2,835 |
| Dec 19, 2025 | 72.70 | 76.89 | 72.00 | 74.99 | 71.45 | 3.24% | 1,346 |
| Dec 18, 2025 | 72.50 | 74.10 | 72.50 | 72.64 | 69.21 | 0.07% | 385 |
| Dec 17, 2025 | 72.00 | 74.10 | 68.10 | 72.59 | 69.16 | -1.91% | 2,645 |
| Dec 16, 2025 | 75.00 | 75.00 | 70.71 | 74.00 | 70.50 | - | 265 |
| Dec 15, 2025 | 70.00 | 74.80 | 70.00 | 74.00 | 70.50 | 6.92% | 9,036 |
| Dec 12, 2025 | 70.00 | 71.00 | 70.00 | 69.21 | 65.94 | - | 2 |
| Dec 11, 2025 | 70.88 | 72.50 | 68.05 | 69.21 | 65.94 | -2.67% | 1,515 |
| Dec 10, 2025 | 70.00 | 72.49 | 69.06 | 71.11 | 67.75 | - | 335 |
| Dec 9, 2025 | 72.57 | 74.00 | 69.01 | 71.11 | 67.75 | -2.01% | 3,093 |
| Dec 8, 2025 | 75.95 | 75.95 | 70.06 | 72.57 | 69.14 | -4.25% | 2,530 |
| Dec 5, 2025 | 70.47 | 75.90 | 65.15 | 75.79 | 72.21 | 7.55% | 5,348 |
| Dec 4, 2025 | 70.20 | 71.00 | 70.15 | 70.47 | 67.14 | 0.50% | 645 |