Artistic Denim Mills Limited (PSX:ADMM)
Pakistan
· Delayed Price · Currency is PKR 48.01
-1.99 (-3.98%)
At close: Mar 6, 2026
Artistic Denim Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 50.00 | 54.00 | 46.13 | 50.44 | 50.44 | -1.58% | 83,484 |
| Feb 27, 2026 | 52.00 | 52.40 | 48.75 | 51.25 | 51.25 | -1.44% | 39,812 |
| Feb 26, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -0.02% | 4,051 |
| Feb 25, 2026 | 53.00 | 55.00 | 52.00 | 52.01 | 52.01 | -1.87% | 66,249 |
| Feb 24, 2026 | 55.49 | 55.49 | 53.00 | 53.00 | 53.00 | -0.93% | 2,627 |
| Feb 23, 2026 | 56.40 | 56.40 | 53.01 | 53.50 | 53.50 | -4.28% | 4,128 |
| Feb 20, 2026 | 57.89 | 57.89 | 53.10 | 55.89 | 55.89 | -0.41% | 13,510 |
| Feb 19, 2026 | 59.00 | 59.80 | 56.00 | 56.12 | 56.12 | -4.08% | 53,548 |
| Feb 18, 2026 | 59.50 | 59.50 | 57.50 | 58.51 | 58.51 | 0.98% | 43,618 |
| Feb 17, 2026 | 60.00 | 61.74 | 57.60 | 57.94 | 57.94 | -2.16% | 115,668 |
| Feb 16, 2026 | 58.11 | 60.48 | 58.11 | 59.22 | 59.22 | -1.28% | 22,467 |
| Feb 13, 2026 | 58.01 | 60.65 | 58.00 | 59.99 | 59.99 | 2.55% | 16,178 |
| Feb 12, 2026 | 60.51 | 62.92 | 58.06 | 58.50 | 58.50 | -4.77% | 139,285 |
| Feb 11, 2026 | 61.99 | 62.00 | 61.20 | 61.43 | 61.43 | 0.67% | 75,597 |
| Feb 10, 2026 | 61.48 | 62.94 | 60.50 | 61.02 | 61.02 | 1.09% | 216,619 |
| Feb 9, 2026 | 62.30 | 62.94 | 57.00 | 60.36 | 60.36 | -3.10% | 180,030 |
| Feb 6, 2026 | 61.00 | 62.49 | 61.00 | 62.29 | 62.29 | 0.70% | 21,936 |
| Feb 4, 2026 | 62.31 | 62.95 | 60.62 | 61.86 | 61.86 | -0.45% | 157,837 |
| Feb 3, 2026 | 62.80 | 65.80 | 60.26 | 62.14 | 62.14 | 0.55% | 490,916 |
| Feb 2, 2026 | 60.00 | 61.99 | 59.03 | 61.80 | 61.80 | 1.63% | 153,597 |
| Jan 30, 2026 | 59.11 | 61.96 | 59.00 | 60.81 | 60.81 | 1.76% | 73,646 |
| Jan 29, 2026 | 62.48 | 62.48 | 59.25 | 59.76 | 59.76 | -3.32% | 186,069 |
| Jan 28, 2026 | 61.00 | 62.99 | 58.62 | 61.81 | 61.81 | 1.38% | 231,530 |
| Jan 27, 2026 | 60.03 | 62.49 | 59.10 | 60.97 | 60.97 | -0.36% | 55,569 |
| Jan 26, 2026 | 62.64 | 62.64 | 56.31 | 61.19 | 61.19 | 0.20% | 39,858 |
| Jan 23, 2026 | 62.80 | 62.80 | 60.30 | 61.07 | 61.07 | -2.43% | 84,617 |
| Jan 22, 2026 | 61.79 | 63.00 | 60.16 | 62.59 | 62.59 | 2.91% | 107,858 |
| Jan 21, 2026 | 62.88 | 62.88 | 59.10 | 60.82 | 60.82 | -2.73% | 96,318 |
| Jan 20, 2026 | 62.99 | 64.98 | 61.50 | 62.53 | 62.53 | 1.00% | 287,713 |
| Jan 19, 2026 | 61.20 | 63.00 | 59.20 | 61.91 | 61.91 | 2.52% | 156,623 |
| Jan 16, 2026 | 59.45 | 62.00 | 58.05 | 60.39 | 60.39 | 4.12% | 106,633 |
| Jan 15, 2026 | 58.55 | 58.97 | 57.61 | 58.00 | 58.00 | -1.43% | 16,706 |
| Jan 14, 2026 | 59.44 | 59.89 | 58.00 | 58.84 | 58.84 | -1.08% | 51,315 |
| Jan 13, 2026 | 60.00 | 61.00 | 58.21 | 59.48 | 59.48 | 0.69% | 130,741 |
| Jan 12, 2026 | 57.50 | 59.50 | 56.80 | 59.07 | 59.07 | 1.55% | 131,088 |
| Jan 9, 2026 | 60.48 | 60.48 | 56.30 | 58.17 | 58.17 | -1.22% | 267,699 |
| Jan 8, 2026 | 59.49 | 62.00 | 57.62 | 58.89 | 58.89 | -0.99% | 351,528 |
| Jan 7, 2026 | 57.00 | 61.00 | 55.85 | 59.48 | 59.48 | 6.46% | 278,474 |
| Jan 6, 2026 | 57.20 | 57.20 | 55.15 | 55.87 | 55.87 | -2.10% | 132,704 |
| Jan 5, 2026 | 55.95 | 58.50 | 54.10 | 57.07 | 57.07 | 2.20% | 255,310 |
| Jan 2, 2026 | 54.99 | 58.00 | 49.11 | 55.84 | 55.84 | 2.59% | 234,910 |
| Jan 1, 2026 | 54.95 | 55.78 | 53.06 | 54.43 | 54.43 | - | 172,476 |
| Dec 31, 2025 | 53.50 | 55.25 | 53.10 | 54.43 | 54.43 | 1.28% | 30,230 |
| Dec 30, 2025 | 54.90 | 55.80 | 52.81 | 53.74 | 53.74 | -0.83% | 54,254 |
| Dec 29, 2025 | 53.99 | 54.98 | 52.83 | 54.19 | 54.19 | 0.37% | 59,000 |
| Dec 26, 2025 | 53.53 | 55.00 | 51.11 | 53.99 | 53.99 | 0.92% | 42,934 |
| Dec 24, 2025 | 53.00 | 55.97 | 52.90 | 53.50 | 53.50 | 0.15% | 13,631 |
| Dec 23, 2025 | 54.00 | 54.90 | 53.00 | 53.42 | 53.42 | -1.07% | 21,826 |
| Dec 22, 2025 | 55.00 | 55.00 | 52.90 | 54.00 | 54.00 | -0.53% | 33,325 |
| Dec 19, 2025 | 53.70 | 54.95 | 52.90 | 54.29 | 54.29 | - | 67,955 |
| Dec 18, 2025 | 55.00 | 55.00 | 53.57 | 54.29 | 54.29 | 0.07% | 173,207 |
| Dec 17, 2025 | 54.00 | 55.80 | 53.11 | 54.25 | 54.25 | 2.17% | 118,096 |
| Dec 16, 2025 | 53.21 | 54.70 | 53.05 | 53.10 | 53.10 | -1.74% | 49,492 |
| Dec 15, 2025 | 52.80 | 54.90 | 52.80 | 54.04 | 54.04 | 2.35% | 98,817 |
| Dec 12, 2025 | 54.50 | 54.50 | 51.50 | 52.80 | 52.80 | -1.36% | 45,028 |
| Dec 11, 2025 | 51.90 | 54.72 | 51.00 | 53.53 | 53.53 | 4.73% | 160,320 |
| Dec 10, 2025 | 50.50 | 52.00 | 50.25 | 51.11 | 51.11 | 2.57% | 100,436 |
| Dec 9, 2025 | 50.90 | 50.90 | 49.75 | 49.83 | 49.83 | -1.25% | 16,335 |
| Dec 8, 2025 | 50.50 | 50.50 | 49.15 | 50.46 | 50.46 | 0.92% | 7,328 |
| 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 |