Adam Sugar Mills

ADSU
🏛️ pakistan →
70.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.40 33.50 32.36 32.41 0.0M
2021-12-30 33.00 33.47 32.60 33.25 0.0M
2021-12-29 31.41 35.35 31.41 32.53 0.0M
2021-12-28 32.91 33.50 32.73 32.95 0.0M
2021-12-27 33.50 33.50 33.50 33.50 0.0M
2021-12-24 34.16 34.96 33.61 34.10 0.0M
2021-12-23 33.80 35.00 33.80 34.97 0.0M
2021-12-22 34.11 35.94 32.51 34.96 0.1M
2021-12-21 34.88 34.88 34.31 34.31 0.0M
2021-12-20 34.75 34.75 34.75 34.75 0.0M
2021-12-16 33.32 36.70 33.32 36.00 0.0M
2021-12-15 36.95 36.95 34.00 35.41 0.0M
2021-12-09 33.72 35.48 33.72 35.48 0.0M
2021-12-08 34.43 35.99 34.43 35.76 0.0M
2021-12-07 36.49 36.49 36.10 36.10 0.0M
2021-12-06 33.53 38.17 33.53 36.69 0.0M
2021-12-03 34.01 36.79 34.00 36.06 0.0M
2021-12-02 38.00 38.00 33.51 35.65 0.0M
2021-12-01 34.00 35.74 34.00 35.74 0.0M
2021-11-30 32.22 33.89 32.22 33.25 0.0M
2021-11-29 33.95 34.00 33.95 34.00 0.0M
2021-11-26 33.90 33.90 33.90 33.90 0.0M
2021-11-25 32.01 33.64 32.01 33.59 0.0M
2021-11-24 32.02 33.99 32.02 33.75 0.0M
2021-11-23 34.07 36.64 33.46 34.27 0.0M
2021-11-22 36.50 37.18 35.05 36.17 0.0M
2021-11-19 36.50 37.89 35.02 37.89 0.0M
2021-11-18 34.61 37.49 34.61 37.49 0.0M
2021-11-16 34.00 36.50 34.00 36.50 0.0M
2021-11-15 34.00 34.74 33.52 34.74 0.0M
2021-11-12 33.75 34.00 33.75 34.00 0.0M
2021-11-11 34.51 35.00 34.00 34.33 0.0M
2021-11-10 34.02 35.20 34.02 35.20 0.0M
2021-11-09 35.00 35.93 34.50 34.79 0.0M
2021-11-08 33.55 36.00 33.55 35.04 0.0M
2021-11-05 34.24 34.55 34.24 34.55 0.0M
2021-11-04 32.61 34.01 32.61 33.99 0.0M
2021-11-03 31.57 33.97 31.57 32.60 0.0M
2021-11-02 33.00 33.25 32.70 32.90 0.0M
2021-11-01 32.50 32.75 32.50 32.68 0.0M
2021-10-29 32.50 32.99 32.00 32.99 0.0M
2021-10-28 31.75 32.65 31.75 32.65 0.0M
2021-10-27 32.75 32.75 32.75 32.75 0.0M
2021-10-26 32.01 32.70 31.55 31.89 0.0M
2021-10-25 32.00 32.00 31.90 31.90 0.0M
2021-10-22 31.05 32.90 31.05 32.90 0.0M
2021-10-21 30.60 32.97 30.60 31.74 0.0M
2021-10-20 32.11 32.11 31.55 31.74 0.0M
2021-10-18 31.20 31.20 31.19 31.20 0.0M
2021-10-15 30.60 31.59 30.60 31.24 0.0M
2021-10-14 31.45 31.45 31.45 31.45 0.0M
2021-10-13 29.11 31.90 29.11 30.05 0.0M
2021-10-12 30.00 30.79 30.00 30.58 0.0M
2021-10-11 30.80 32.45 30.75 31.35 0.0M
2021-10-08 32.00 32.00 31.85 31.85 0.0M
2021-10-07 31.50 31.90 31.40 31.62 0.0M
2021-10-06 32.60 32.60 30.65 31.42 0.0M
2021-10-05 33.00 33.00 33.00 33.00 0.0M
2021-10-04 33.70 33.70 33.70 33.70 0.0M
2021-10-01 33.45 33.50 33.01 33.42 0.0M
2021-09-30 32.75 32.88 31.54 32.60 0.0M
2021-09-29 32.75 33.50 31.55 33.28 0.0M
2021-09-28 33.01 33.90 32.00 33.57 0.0M
2021-09-27 32.51 33.75 32.51 33.37 0.0M
2021-09-24 33.50 33.50 33.50 33.50 0.0M
2021-09-23 32.51 33.88 32.02 33.50 0.0M
2021-09-22 33.00 33.49 31.35 33.41 0.0M
2021-09-21 34.45 34.99 33.33 33.77 0.0M
2021-09-20 35.75 36.34 33.62 34.02 0.1M
2021-09-17 36.79 37.75 35.75 36.34 0.0M
2021-09-16 36.25 36.25 36.24 36.24 0.0M
2021-09-15 36.38 36.38 35.30 35.99 0.0M
2021-09-14 36.25 36.25 34.80 35.93 0.0M
2021-09-13 37.48 37.48 36.25 36.78 0.0M
2021-09-10 36.85 36.97 36.25 36.45 0.0M
2021-09-09 36.99 37.00 36.45 36.84 0.0M
2021-09-08 37.01 37.85 36.50 36.99 0.0M
2021-09-07 37.95 37.95 36.50 37.28 0.0M
2021-09-06 37.01 37.01 35.70 36.34 0.0M
2021-09-03 38.28 38.28 37.00 37.54 0.0M
2021-09-02 37.25 37.89 37.00 37.49 0.0M
2021-09-01 37.52 38.49 37.00 37.81 0.0M
2021-08-31 38.89 38.89 37.51 38.05 0.0M
2021-08-30 36.51 37.70 36.00 37.69 0.0M
2021-08-27 38.25 38.25 36.25 36.95 0.2M
2021-08-26 39.00 42.00 37.52 39.18 0.1M
2021-08-24 37.80 40.55 37.80 39.68 0.0M
2021-08-23 38.00 38.38 37.99 38.00 0.0M
2021-08-20 36.51 37.49 36.50 37.49 0.0M
2021-08-17 36.50 37.68 36.50 37.68 0.0M
2021-08-16 37.60 37.60 36.08 36.37 0.0M
2021-08-13 39.50 39.50 38.90 39.00 0.0M
2021-08-12 39.99 41.10 39.00 39.15 0.1M
2021-08-11 36.51 39.76 36.51 39.76 0.2M
2021-08-10 38.00 39.00 36.30 36.99 0.0M
2021-08-09 43.00 43.00 37.94 38.08 0.1M
2021-08-06 39.85 41.01 39.85 41.01 0.2M
2021-08-05 36.50 39.09 35.71 38.15 0.2M
2021-08-04 36.80 37.19 35.52 36.37 0.1M
2021-08-03 31.76 36.41 31.76 36.41 0.1M
2021-08-02 33.50 34.00 32.61 33.87 0.0M
2021-07-30 35.00 35.00 32.50 33.83 0.0M
2021-07-29 34.02 36.24 33.61 34.47 0.0M
2021-07-28 34.52 37.24 34.50 34.58 0.0M
2021-07-27 35.52 35.99 34.00 34.85 0.0M
2021-07-26 35.50 37.73 34.60 35.83 0.1M
2021-07-23 36.50 36.50 36.00 36.01 0.0M
2021-07-19 35.50 36.00 34.81 35.41 0.0M
2021-07-16 35.70 35.70 35.70 35.70 0.0M
2021-07-15 36.00 36.35 35.78 36.02 0.1M
2021-07-14 38.97 38.97 36.03 36.23 0.1M
2021-07-13 41.00 41.75 37.00 38.95 0.1M
2021-07-12 39.20 39.20 37.00 39.19 0.1M
2021-07-09 37.95 37.95 36.00 36.47 0.0M
2021-07-08 34.00 35.90 34.00 35.90 0.0M
2021-07-07 34.45 34.49 32.70 33.40 0.0M
2021-07-06 34.90 35.85 33.70 34.91 0.0M
2021-07-05 36.64 36.64 34.50 34.60 0.1M
2021-07-02 34.24 34.26 34.24 34.26 0.0M
2021-07-01 28.05 31.87 28.05 31.87 0.0M
2021-06-30 29.65 29.65 29.65 29.65 0.0M
2021-06-29 27.42 29.77 27.42 29.66 0.0M
2021-06-28 29.95 29.95 28.00 28.09 0.0M
2021-06-25 30.21 32.49 28.78 29.72 0.1M
2021-06-24 30.11 31.99 30.11 31.10 0.0M
2021-06-23 27.27 30.08 27.27 30.08 0.1M
2021-06-22 28.00 28.61 27.31 27.99 0.0M
2021-06-21 27.00 27.30 27.00 27.00 0.0M
2021-06-18 27.00 27.28 26.50 27.01 0.0M
2021-06-17 28.00 28.50 26.40 26.56 0.1M
2021-06-16 29.00 29.80 28.50 28.50 0.0M
2021-06-15 26.50 28.32 26.50 28.32 0.0M
2021-06-14 26.45 26.45 25.70 26.35 0.0M
2021-06-11 25.40 26.50 25.10 25.70 0.0M
2021-06-10 26.50 26.68 25.70 25.90 0.0M
2021-06-09 25.00 25.00 25.00 25.00 0.0M
2021-06-08 24.26 25.34 24.26 25.34 0.0M
2021-06-07 25.00 25.00 25.00 25.00 0.0M
2021-06-04 25.25 25.37 25.25 25.33 0.0M
2021-06-03 24.50 24.95 24.50 24.66 0.0M
2021-06-02 25.35 25.35 25.35 25.35 0.0M
2021-06-01 24.01 25.37 24.01 25.19 0.0M
2021-05-31 24.41 24.41 24.41 24.41 0.0M
2021-05-28 24.25 24.25 24.10 24.10 0.0M
2021-05-27 24.40 25.12 24.25 24.25 0.1M
2021-05-26 25.00 25.12 24.70 25.12 0.0M
2021-05-25 24.50 25.00 24.50 24.70 0.8M
2021-05-24 24.30 24.68 24.00 24.00 0.8M
2021-05-21 23.70 24.38 23.70 24.38 0.0M
2021-05-18 23.50 24.89 23.12 23.60 0.0M
2021-05-17 24.99 24.99 24.99 24.99 0.0M
2021-05-05 23.41 23.50 23.41 23.50 0.0M
2021-05-04 23.10 24.00 23.10 23.60 0.0M
2021-05-03 22.92 24.50 22.92 23.01 0.0M
2021-04-30 23.70 25.84 23.70 24.77 0.0M
2021-04-29 24.90 24.90 24.90 24.90 0.0M
2021-04-28 24.20 24.20 24.10 24.10 0.0M
2021-04-27 24.30 25.00 24.30 24.50 0.0M
2021-04-26 23.70 23.70 23.70 23.70 0.0M
2021-04-23 23.30 24.28 23.00 23.23 0.0M
2021-04-22 23.85 24.38 23.85 24.12 0.0M
2021-04-16 25.37 25.37 25.37 25.37 0.0M
2021-04-14 24.00 24.00 24.00 24.00 0.0M
2021-04-13 23.89 24.30 23.89 24.30 0.0M
2021-04-09 23.50 23.50 23.50 23.50 0.0M
2021-04-08 23.10 24.38 23.10 23.70 0.0M
2021-04-07 24.00 24.00 24.00 24.00 0.0M
2021-04-06 24.00 24.05 24.00 24.00 0.0M
2021-04-05 22.70 23.50 22.65 23.50 0.0M
2021-04-01 23.60 24.50 23.26 23.49 0.0M
2021-03-31 23.80 25.00 23.80 24.50 0.0M
2021-03-30 25.40 25.40 25.40 25.40 0.0M
2021-03-29 23.76 25.44 23.65 24.28 0.0M
2021-03-26 25.00 25.38 24.35 24.87 0.0M
2021-03-25 25.00 25.00 25.00 25.00 0.0M
2021-03-24 26.00 26.00 25.05 25.50 0.0M
2021-03-22 24.20 26.00 24.20 26.00 0.0M
2021-03-19 29.80 29.88 25.72 25.84 0.2M
2021-03-17 26.95 27.90 26.95 27.80 0.0M
2021-03-16 23.55 26.32 23.00 25.97 0.1M
2021-03-15 23.00 24.49 23.00 24.49 0.0M
2021-03-12 24.00 24.00 23.50 23.60 0.0M
2021-03-11 24.00 24.00 24.00 24.00 0.0M
2021-03-10 23.45 24.50 23.45 24.06 0.0M
2021-03-08 25.70 25.70 25.00 25.20 0.0M
2021-03-05 25.51 26.88 25.50 26.58 0.0M
2021-03-04 26.50 26.65 25.72 26.65 0.0M
2021-03-03 28.49 28.49 26.53 27.79 0.0M
2021-03-02 28.70 28.70 27.81 27.92 0.0M
2021-02-26 29.00 30.34 28.98 30.06 0.0M
2021-02-25 28.00 30.02 28.00 28.23 0.0M
2021-02-24 34.48 34.90 32.25 34.02 0.1M
2021-02-23 34.50 34.50 33.81 33.94 0.0M
2021-02-22 35.39 35.40 33.76 34.20 0.0M
2021-02-19 32.75 34.61 32.75 34.36 0.1M
2021-02-18 32.68 33.00 32.00 32.20 0.0M
2021-02-17 33.00 33.50 31.18 31.31 0.2M
2021-02-16 34.50 34.99 33.26 33.70 0.1M
2021-02-15 34.06 34.88 33.50 34.53 0.0M
2021-02-12 36.00 36.00 34.57 34.57 0.0M
2021-02-11 36.45 36.88 34.46 36.34 0.2M
2021-02-10 34.51 34.51 33.50 34.51 0.2M
2021-02-09 32.11 32.11 32.11 32.11 0.0M
2021-02-08 28.85 29.87 28.50 29.87 0.0M
2021-02-04 27.12 27.80 27.00 27.79 0.0M
2021-02-03 26.77 27.15 26.52 26.52 0.0M
2021-02-02 27.00 27.00 27.00 27.00 0.0M
2021-02-01 27.24 27.55 26.00 26.25 0.0M
2021-01-29 26.55 27.19 26.50 27.19 0.0M
2021-01-28 25.65 26.00 24.51 25.30 0.0M
2021-01-27 25.00 25.00 25.00 25.00 0.0M
2021-01-26 24.50 25.00 24.50 25.00 0.0M
2021-01-25 25.00 25.00 25.00 25.00 0.0M
2021-01-22 25.80 25.80 25.80 25.80 0.0M
2021-01-21 24.90 25.70 24.90 25.70 0.0M
2021-01-20 24.00 24.00 24.00 24.00 0.0M
2021-01-18 24.95 25.00 24.90 24.99 0.0M
2021-01-15 25.00 25.00 25.00 25.00 0.0M
2021-01-14 24.60 24.60 24.50 24.51 0.0M
2021-01-13 24.80 25.00 24.80 25.00 0.0M
2021-01-12 23.25 24.10 23.25 24.00 0.0M
2021-01-11 23.11 24.00 23.11 24.00 0.0M
2021-01-08 24.45 24.50 24.00 24.00 0.0M
2021-01-07 23.75 25.45 23.50 24.00 0.0M
2021-01-01 24.50 24.50 24.05 24.46 0.0M