Artistic Denim Mills Limited (PSX:ADMM)
Pakistan
· Delayed Price · Currency is PKR 50.00
0.00 (0.00%)
At close: Dec 5, 2025
Artistic Denim Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.80 | 51.80 | 50.00 | 50.00 | 50.00 | - | 19,359 |
| Dec 4, 2025 | 52.28 | 52.28 | 47.61 | 50.00 | 50.00 | -0.77% | 8,568 |
| Dec 3, 2025 | 50.59 | 50.59 | 49.75 | 50.39 | 50.39 | 0.20% | 25,099 |
| Dec 2, 2025 | 50.50 | 51.40 | 49.25 | 50.29 | 50.29 | 0.36% | 61,357 |
| Dec 1, 2025 | 50.95 | 50.99 | 49.51 | 50.11 | 50.11 | -0.38% | 15,795 |
| Nov 28, 2025 | 51.55 | 51.55 | 49.20 | 50.30 | 50.30 | -0.79% | 5,246 |
| Nov 27, 2025 | 49.45 | 50.90 | 49.02 | 50.70 | 50.70 | 2.53% | 1,183 |
| Nov 26, 2025 | 49.60 | 50.98 | 49.06 | 49.45 | 49.45 | 0.82% | 7,525 |
| Nov 25, 2025 | 50.65 | 50.65 | 49.01 | 49.05 | 49.05 | -0.93% | 2,865 |
| Nov 24, 2025 | 51.49 | 51.60 | 49.10 | 49.51 | 49.51 | -2.85% | 28,107 |
| Nov 21, 2025 | 51.65 | 51.65 | 50.50 | 50.96 | 50.96 | -0.33% | 14,492 |
| Nov 20, 2025 | 53.00 | 53.00 | 50.10 | 51.13 | 51.13 | -1.31% | 35,898 |
| Nov 19, 2025 | 52.73 | 53.98 | 51.00 | 51.81 | 51.81 | 1.15% | 20,138 |
| Nov 18, 2025 | 50.97 | 51.50 | 49.97 | 51.22 | 51.22 | 2.44% | 93,914 |
| Nov 17, 2025 | 49.89 | 50.88 | 48.12 | 50.00 | 50.00 | 3.09% | 28,696 |
| Nov 14, 2025 | 49.00 | 49.95 | 48.06 | 48.50 | 48.50 | -0.06% | 8,363 |
| Nov 13, 2025 | 48.00 | 49.46 | 47.15 | 48.53 | 48.53 | 2.86% | 29,348 |
| Nov 12, 2025 | 48.78 | 48.78 | 47.00 | 47.18 | 47.18 | -1.36% | 22,781 |
| Nov 11, 2025 | 52.90 | 52.90 | 47.50 | 47.83 | 47.83 | -8.46% | 142,941 |
| Nov 10, 2025 | 47.51 | 52.25 | 46.10 | 52.25 | 52.25 | 10.00% | 233,981 |
| Nov 7, 2025 | 45.80 | 47.50 | 45.65 | 47.50 | 47.50 | 0.49% | 2,222 |
| Nov 6, 2025 | 46.10 | 47.50 | 46.10 | 47.27 | 47.27 | 2.76% | 15,337 |
| Nov 5, 2025 | 47.02 | 47.02 | 45.80 | 46.00 | 46.00 | -2.17% | 9,942 |
| Nov 4, 2025 | 47.52 | 47.52 | 46.50 | 47.02 | 47.02 | -1.03% | 4,435 |
| Nov 3, 2025 | 48.50 | 48.50 | 47.15 | 47.51 | 47.51 | 0.96% | 1,215 |
| Oct 31, 2025 | 47.00 | 48.49 | 46.71 | 47.06 | 47.06 | -0.91% | 24,960 |
| Oct 30, 2025 | 47.00 | 48.50 | 45.90 | 47.49 | 47.49 | 2.86% | 14,739 |
| Oct 29, 2025 | 46.15 | 48.49 | 46.00 | 46.17 | 46.17 | -2.49% | 24,855 |
| Oct 28, 2025 | 48.97 | 48.97 | 46.15 | 47.35 | 47.35 | 0.74% | 11,268 |
| Oct 27, 2025 | 47.64 | 47.95 | 46.32 | 47.00 | 47.00 | -1.34% | 26,431 |
| Oct 24, 2025 | 49.50 | 49.50 | 47.50 | 47.64 | 47.64 | -0.96% | 6,967 |
| Oct 23, 2025 | 48.99 | 49.89 | 47.51 | 48.10 | 48.10 | -0.87% | 28,854 |
| Oct 22, 2025 | 50.89 | 50.89 | 48.15 | 48.52 | 48.52 | -3.79% | 30,740 |
| Oct 21, 2025 | 48.90 | 51.89 | 47.30 | 50.43 | 50.43 | 6.91% | 167,718 |
| Oct 20, 2025 | 48.58 | 49.71 | 47.00 | 47.17 | 47.17 | -2.90% | 28,330 |
| Oct 17, 2025 | 49.80 | 50.00 | 47.50 | 48.58 | 48.58 | -1.36% | 27,316 |
| Oct 16, 2025 | 51.00 | 51.00 | 46.21 | 49.25 | 49.25 | -1.48% | 31,676 |
| Oct 15, 2025 | 50.89 | 50.89 | 49.50 | 49.99 | 49.99 | 0.56% | 13,288 |
| Oct 14, 2025 | 49.00 | 50.44 | 47.91 | 49.71 | 49.71 | 3.58% | 27,795 |
| Oct 13, 2025 | 48.16 | 50.50 | 46.05 | 47.99 | 47.99 | -0.33% | 25,089 |
| Oct 10, 2025 | 52.00 | 52.00 | 48.00 | 48.15 | 48.15 | -3.80% | 31,344 |
| Oct 9, 2025 | 50.50 | 51.50 | 49.50 | 50.05 | 50.05 | -0.48% | 31,205 |
| Oct 8, 2025 | 52.49 | 52.49 | 50.00 | 50.29 | 50.29 | -2.24% | 29,743 |
| Oct 7, 2025 | 53.99 | 53.99 | 51.11 | 51.44 | 51.44 | -0.77% | 31,445 |
| Oct 6, 2025 | 52.15 | 52.15 | 51.03 | 51.84 | 51.84 | -0.63% | 27,356 |
| Oct 3, 2025 | 52.45 | 54.00 | 51.40 | 52.17 | 52.17 | 0.81% | 35,337 |
| Oct 2, 2025 | 52.40 | 52.99 | 51.05 | 51.75 | 51.75 | -2.04% | 50,241 |
| Oct 1, 2025 | 55.11 | 55.13 | 52.25 | 52.83 | 52.83 | -4.14% | 63,511 |
| Sep 30, 2025 | 56.25 | 58.40 | 54.83 | 55.11 | 55.11 | -9.54% | 521,796 |
| Sep 29, 2025 | 60.67 | 61.47 | 60.50 | 60.92 | 60.92 | 1.42% | 71,003 |
| Sep 26, 2025 | 61.90 | 62.00 | 59.58 | 60.07 | 60.07 | -1.30% | 40,290 |
| Sep 25, 2025 | 62.20 | 63.14 | 60.01 | 60.86 | 60.86 | -0.34% | 8,686 |
| Sep 24, 2025 | 63.02 | 63.49 | 61.00 | 61.07 | 61.07 | -3.25% | 36,131 |
| Sep 23, 2025 | 64.10 | 66.50 | 62.76 | 63.12 | 63.12 | -1.53% | 192,275 |
| Sep 22, 2025 | 58.27 | 64.10 | 58.27 | 64.10 | 64.10 | 10.01% | 514,016 |
| Sep 19, 2025 | 59.48 | 60.88 | 57.90 | 58.27 | 58.27 | -1.12% | 34,877 |
| Sep 18, 2025 | 58.60 | 59.80 | 57.15 | 58.93 | 58.93 | -0.15% | 24,425 |
| Sep 17, 2025 | 59.50 | 59.70 | 58.52 | 59.02 | 59.02 | 0.58% | 16,081 |
| Sep 16, 2025 | 59.02 | 59.89 | 58.31 | 58.68 | 58.68 | -0.93% | 18,214 |
| Sep 15, 2025 | 60.00 | 60.00 | 58.32 | 59.23 | 59.23 | -0.47% | 13,221 |
| Sep 12, 2025 | 59.85 | 60.01 | 58.75 | 59.51 | 59.51 | 1.64% | 44,167 |
| Sep 11, 2025 | 59.99 | 59.99 | 58.50 | 58.55 | 58.55 | -0.41% | 13,810 |
| Sep 10, 2025 | 58.50 | 60.00 | 57.35 | 58.79 | 58.79 | 0.43% | 39,206 |
| Sep 9, 2025 | 60.49 | 60.49 | 58.34 | 58.54 | 58.54 | -2.84% | 24,949 |
| Sep 8, 2025 | 61.69 | 61.69 | 59.00 | 60.25 | 60.25 | 0.07% | 32,141 |
| Sep 5, 2025 | 59.99 | 63.50 | 59.12 | 60.21 | 60.21 | 1.55% | 111,082 |
| Sep 4, 2025 | 59.05 | 60.89 | 59.05 | 59.29 | 59.29 | -0.85% | 10,057 |
| Sep 3, 2025 | 60.00 | 60.45 | 58.75 | 59.80 | 59.80 | -0.42% | 16,615 |
| Sep 2, 2025 | 58.60 | 60.88 | 58.11 | 60.05 | 60.05 | 0.37% | 26,749 |
| Sep 1, 2025 | 61.00 | 61.49 | 59.30 | 59.83 | 59.83 | -1.01% | 46,751 |
| Aug 29, 2025 | 61.98 | 61.99 | 59.50 | 60.44 | 60.44 | 0.35% | 60,229 |
| Aug 28, 2025 | 60.21 | 61.98 | 59.90 | 60.23 | 60.23 | -0.64% | 62,934 |
| Aug 27, 2025 | 61.98 | 63.00 | 60.51 | 60.62 | 60.62 | -2.16% | 30,872 |
| Aug 26, 2025 | 64.00 | 64.00 | 61.90 | 61.96 | 61.96 | -1.85% | 53,279 |
| Aug 25, 2025 | 64.00 | 64.25 | 61.02 | 63.13 | 63.13 | -1.54% | 55,218 |
| Aug 22, 2025 | 65.96 | 66.45 | 64.00 | 64.12 | 64.12 | -1.99% | 63,898 |
| Aug 21, 2025 | 66.00 | 67.50 | 63.99 | 65.42 | 65.42 | 0.75% | 173,878 |
| Aug 20, 2025 | 63.70 | 67.80 | 61.80 | 64.93 | 64.93 | 3.82% | 248,233 |
| Aug 19, 2025 | 64.98 | 64.98 | 60.12 | 62.54 | 62.54 | -1.42% | 94,211 |
| Aug 18, 2025 | 58.98 | 63.44 | 58.00 | 63.44 | 63.44 | 10.01% | 162,511 |
| Aug 15, 2025 | 59.70 | 59.70 | 57.00 | 57.67 | 57.67 | -0.93% | 17,057 |
| Aug 13, 2025 | 59.90 | 59.90 | 57.10 | 58.21 | 58.21 | -1.59% | 15,862 |
| Aug 12, 2025 | 60.00 | 60.35 | 59.00 | 59.15 | 59.15 | -1.40% | 6,556 |
| Aug 11, 2025 | 58.98 | 60.49 | 58.50 | 59.99 | 59.99 | 3.45% | 22,948 |
| Aug 8, 2025 | 58.80 | 58.80 | 56.11 | 57.99 | 57.99 | -3.08% | 32,334 |
| Aug 7, 2025 | 60.01 | 60.75 | 59.31 | 59.83 | 59.83 | 1.10% | 22,673 |
| Aug 6, 2025 | 60.00 | 60.95 | 59.00 | 59.18 | 59.18 | -1.37% | 104,863 |
| Aug 5, 2025 | 60.00 | 61.50 | 58.10 | 60.00 | 60.00 | -0.51% | 133,091 |
| Aug 4, 2025 | 63.00 | 63.39 | 58.60 | 60.31 | 60.31 | -3.24% | 428,385 |
| Aug 1, 2025 | 66.90 | 66.90 | 61.00 | 62.33 | 62.33 | -6.23% | 45,157 |
| Jul 31, 2025 | 67.00 | 67.49 | 66.00 | 66.47 | 66.47 | 0.45% | 15,936 |
| Jul 30, 2025 | 67.80 | 67.80 | 64.50 | 66.17 | 66.17 | -2.04% | 24,590 |
| Jul 29, 2025 | 66.16 | 68.80 | 66.16 | 67.55 | 67.55 | 1.62% | 77,638 |
| Jul 28, 2025 | 66.01 | 67.79 | 66.00 | 66.47 | 66.47 | 0.91% | 18,656 |
| Jul 25, 2025 | 66.20 | 67.98 | 65.15 | 65.87 | 65.87 | -1.82% | 16,346 |
| Jul 24, 2025 | 68.05 | 68.30 | 66.52 | 67.09 | 67.09 | -1.44% | 46,045 |
| Jul 23, 2025 | 69.99 | 69.99 | 68.01 | 68.07 | 68.07 | -1.56% | 67,475 |
| Jul 22, 2025 | 68.05 | 70.30 | 67.55 | 69.15 | 69.15 | 1.30% | 145,389 |
| Jul 21, 2025 | 67.50 | 72.55 | 66.13 | 68.26 | 68.26 | 3.31% | 830,556 |
| Jul 18, 2025 | 69.50 | 69.50 | 66.01 | 66.07 | 66.07 | -3.27% | 39,408 |