Adam Sugar Mills Ltd (ADSU)

ADSU
🏛️ Pakistan →
70.04
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:10 72.40 72.40 72.40 72.40 1.0K
10:25 72.40 72.40 72.40 72.40 0.0K
10:55 72.40 72.40 72.40 72.40 0.0K
11:45 72.21 72.21 72.00 72.00 0.5K
13:05 73.00 73.00 72.01 72.01 0.0K
13:15 72.50 72.50 72.50 72.50 0.4K
13:20 72.50 72.50 72.50 72.50 0.3K
13:55 73.45 73.45 73.45 73.45 0.0K
14:25 73.02 73.02 73.02 73.02 0.0K
16:25 72.50 72.50 72.50 72.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 73.00 74.65 70.01 70.04 0.0M
2025-09-25 72.95 72.95 71.65 72.95 0.0M
2025-09-24 75.00 75.00 71.00 72.95 0.0M
2025-09-23 72.40 73.45 72.00 72.50 0.0M
2025-09-22 79.44 79.44 70.70 72.41 0.0M
2025-09-19 72.10 78.99 71.00 75.50 0.0M
2025-09-18 78.94 78.94 72.21 74.49 0.0M
2025-09-17 77.90 77.90 71.41 73.88 0.0M
2025-09-16 74.40 74.59 71.00 71.00 0.0M
2025-09-15 73.35 73.35 69.56 72.00 0.0M
2025-09-12 71.21 76.70 69.00 70.55 0.0M
2025-09-11 70.05 73.95 70.05 73.90 0.0M
2025-09-10 74.85 74.85 70.15 72.39 0.0M
2025-09-09 75.50 75.50 70.17 72.39 0.0M
2025-09-08 71.72 75.50 70.63 74.56 0.0M
2025-09-05 76.00 76.00 71.00 71.34 0.0M
2025-09-04 73.67 76.70 71.55 71.81 0.0M
2025-09-03 71.01 75.84 71.00 73.67 0.0M
2025-09-02 70.42 74.85 70.42 71.00 0.0M
2025-09-01 75.50 75.50 64.10 73.50 0.0M
2025-08-29 73.00 77.00 71.00 71.15 0.0M
2025-08-28 69.70 74.99 69.70 74.86 0.0M
2025-08-27 72.00 72.00 65.05 70.00 0.0M
2025-08-26 68.50 71.89 68.01 70.00 0.0M
2025-08-25 74.99 74.99 65.50 71.61 0.0M
2025-08-22 71.75 72.90 65.50 71.61 0.0M
2025-08-21 72.94 72.94 72.69 71.02 0.0M
2025-08-20 71.00 73.00 71.00 71.02 0.0M
2025-08-19 72.69 73.66 72.00 72.05 0.0M
2025-08-18 71.00 77.43 68.80 72.69 0.0M
2025-08-15 69.10 75.00 63.00 71.91 0.0M
2025-08-13 73.34 75.00 68.00 69.10 0.0M
2025-08-12 70.27 73.40 69.50 73.34 0.0M
2025-08-11 69.50 70.50 69.48 70.07 0.0M
2025-08-08 69.49 70.00 69.00 69.52 0.0M
2025-08-07 68.05 70.25 68.05 69.52 0.0M
2025-08-06 69.50 73.00 68.01 70.04 0.0M
2025-08-05 75.00 75.00 69.11 70.82 0.0M
2025-08-04 70.99 76.10 65.81 72.93 0.0M
2025-08-01 66.00 74.00 66.00 73.03 0.0M
2025-07-31 66.41 68.99 66.00 68.62 0.0M
2025-07-30 71.00 72.94 65.00 69.94 0.0M
2025-07-29 71.02 74.79 69.00 70.00 0.0M
2025-07-28 83.00 83.00 70.20 71.02 0.0M
2025-07-25 75.44 81.53 75.44 77.95 0.1M
2025-07-24 69.00 75.21 65.10 74.12 0.1M
2025-07-23 65.00 69.49 62.06 68.37 0.0M
2025-07-22 65.10 65.20 65.10 65.00 0.0M
2025-07-21 67.00 67.00 61.42 65.00 0.0M
2025-07-18 65.00 68.98 60.10 65.00 0.0M
2025-07-17 65.00 65.00 65.00 65.00 0.0M
2025-07-16 64.99 65.85 64.99 65.00 0.0M
2025-07-15 60.20 65.10 60.20 65.00 0.0M
2025-07-14 65.50 65.50 64.25 64.27 0.0M
2025-07-11 63.70 63.70 63.70 64.52 0.0M
2025-07-10 67.94 67.94 65.00 64.52 0.0M
2025-07-09 61.06 66.00 61.06 64.52 0.0M
2025-07-08 63.91 67.00 60.15 65.34 0.0M
2025-07-07 65.57 66.65 64.40 65.34 0.0M
2025-07-04 58.60 66.99 58.60 65.57 0.0M
2025-07-02 63.00 66.00 60.00 63.00 0.0M
2025-07-01 61.00 64.95 54.25 63.00 0.0M
2025-06-30 61.00 63.00 60.10 60.10 0.0M
2025-06-27 64.00 64.00 61.00 60.10 0.0M
2025-06-26 65.70 65.70 60.10 60.10 0.0M
2025-06-25 60.50 64.60 60.01 61.01 0.0M
2025-06-24 63.00 63.98 62.50 62.50 0.0M
2025-06-23 63.64 63.65 60.60 63.10 0.0M
2025-06-20 64.00 64.00 63.10 63.10 0.0M
2025-06-19 65.62 65.62 63.10 63.10 0.0M
2025-06-18 65.40 65.40 63.00 63.01 0.0M
2025-06-17 65.50 68.00 65.00 65.70 0.0M
2025-06-16 57.00 65.70 56.10 65.50 0.0M
2025-06-13 57.00 65.98 57.00 60.61 0.0M
2025-06-12 54.10 64.00 54.10 60.61 0.0M
2025-06-11 60.01 60.01 59.00 59.00 0.0M
2025-06-10 61.99 61.99 59.02 60.01 0.0M
2025-06-05 58.00 64.95 58.00 60.01 0.0M
2025-06-04 58.65 66.97 58.57 62.87 0.0M
2025-06-03 66.38 66.38 65.00 65.00 0.0M
2025-06-02 60.00 66.14 60.00 64.63 0.0M
2025-05-30 61.96 67.05 59.28 62.51 0.0M
2025-05-29 60.00 61.98 57.68 60.95 0.0M
2025-05-27 59.02 62.99 57.11 60.87 0.1M
2025-05-26 61.52 63.40 58.85 63.00 0.1M
2025-05-23 54.55 57.64 50.10 57.64 0.0M
2025-05-22 55.00 55.00 52.00 52.40 0.0M
2025-05-21 51.98 55.00 51.40 54.54 0.0M
2025-05-20 54.99 54.99 50.60 50.75 0.0M
2025-05-19 55.38 55.50 50.26 55.05 0.0M
2025-05-16 54.38 55.38 54.00 55.19 0.0M
2025-05-15 51.00 53.56 51.00 53.56 0.0M
2025-05-14 50.50 50.50 48.66 48.69 0.0M
2025-05-13 50.00 50.98 48.65 49.91 0.0M
2025-05-12 48.28 50.50 48.28 49.07 0.0M
2025-05-09 48.99 49.10 47.00 48.26 0.0M
2025-05-08 49.07 49.07 47.52 47.52 0.0M
2025-05-07 48.52 51.00 48.52 48.55 0.0M
2025-05-06 50.50 50.77 49.62 50.18 0.0M
2025-05-05 49.00 49.01 49.00 50.50 0.0M
2025-05-02 49.00 52.87 49.00 50.50 0.0M
2025-04-30 50.00 51.38 47.50 49.90 0.2M
2025-04-29 48.80 50.50 46.81 50.04 0.0M
2025-04-28 46.60 48.49 46.60 48.80 0.0M
2025-04-25 45.83 49.98 45.83 48.80 0.0M
2025-04-24 48.99 48.99 47.00 48.00 0.0M
2025-04-23 48.51 49.50 48.00 49.49 0.0M
2025-04-22 46.98 48.90 46.98 48.71 0.0M
2025-04-21 47.50 47.50 46.21 46.98 0.0M
2025-04-18 48.59 48.59 45.05 46.25 0.0M
2025-04-17 47.00 48.48 46.00 46.69 0.0M
2025-04-16 50.82 50.83 48.00 48.00 0.0M
2025-04-15 52.89 52.89 47.25 48.17 0.0M
2025-04-14 51.19 51.48 50.00 50.30 0.0M
2025-04-11 49.52 54.00 49.52 51.19 0.0M
2025-04-10 49.90 52.12 47.06 51.91 0.0M
2025-04-09 46.01 47.99 45.15 47.63 0.0M
2025-04-08 47.00 50.98 46.96 47.00 0.0M
2025-04-07 50.00 50.10 46.11 46.65 0.0M
2025-04-04 50.51 51.00 48.46 50.30 0.0M
2025-04-03 48.01 50.10 48.00 50.05 0.0M
2025-03-27 47.65 47.65 47.65 47.96 0.0M
2025-03-26 48.97 48.97 46.61 47.96 0.0M
2025-03-25 47.98 47.98 46.55 47.96 0.0M
2025-03-24 49.99 49.99 45.15 47.96 0.0M
2025-03-21 48.00 48.06 47.15 47.96 0.0M
2025-03-20 50.00 50.00 47.55 49.10 0.0M
2025-03-19 52.80 52.80 45.00 47.50 0.0M
2025-03-18 49.00 49.00 48.00 48.06 0.0M
2025-03-17 47.51 49.99 47.50 48.06 0.0M
2025-03-14 48.06 48.06 48.06 48.06 0.0M
2025-03-13 46.21 51.20 46.21 48.06 0.0M
2025-03-12 48.80 48.80 46.51 48.06 0.0M
2025-03-11 49.07 49.07 46.34 48.06 0.0M
2025-03-10 50.20 50.20 48.00 48.06 0.0M
2025-03-07 51.24 51.24 46.56 48.06 0.0M
2025-03-06 50.08 50.30 46.01 47.80 0.0M
2025-03-05 48.21 48.21 44.62 47.80 0.0M
2025-03-04 51.73 51.73 44.12 44.66 0.0M
2025-03-03 47.01 50.30 47.01 47.92 0.0M
2025-02-28 49.00 50.80 47.10 47.92 0.0M
2025-02-27 50.79 50.79 46.36 49.40 0.0M
2025-02-26 48.99 48.99 46.80 47.21 0.0M
2025-02-25 48.21 49.99 48.21 48.97 0.0M
2025-02-24 48.10 49.89 48.10 49.03 0.0M
2025-02-21 52.89 52.89 48.51 50.00 0.0M
2025-02-20 49.75 52.93 49.75 50.00 0.0M
2025-02-19 50.99 50.99 49.00 49.75 0.0M
2025-02-18 49.00 49.99 48.50 49.00 0.0M
2025-02-17 47.99 48.74 47.15 47.88 0.0M
2025-02-14 46.61 53.94 46.51 47.06 0.0M
2025-02-13 51.00 51.00 48.00 49.79 0.0M
2025-02-12 47.60 51.98 47.60 48.45 0.0M
2025-02-11 52.99 52.99 45.32 48.45 0.0M
2025-02-10 48.28 48.99 48.27 48.66 0.0M
2025-02-07 54.89 54.89 47.01 48.27 0.0M
2025-02-06 49.00 52.93 49.00 51.99 0.0M
2025-02-04 53.97 53.97 48.55 50.02 0.0M
2025-02-03 52.88 54.00 48.04 51.78 0.0M
2025-01-31 50.45 53.00 46.01 52.88 0.0M
2025-01-30 50.98 50.98 50.00 50.40 0.0M
2025-01-29 51.25 51.25 47.00 48.19 0.0M
2025-01-28 47.11 48.99 47.11 48.65 0.0M
2025-01-27 49.06 51.04 48.05 48.72 0.0M
2025-01-24 52.44 52.44 47.95 49.05 0.0M
2025-01-23 54.00 54.00 50.00 50.00 0.0M
2025-01-22 52.86 52.86 51.00 50.26 0.0M
2025-01-21 51.00 53.97 50.00 50.26 0.0M
2025-01-20 53.87 53.87 50.00 51.02 0.0M
2025-01-17 52.50 54.93 49.08 51.07 0.0M
2025-01-16 51.00 52.00 48.76 50.33 0.0M
2025-01-15 55.00 55.49 51.02 52.71 0.0M
2025-01-14 50.52 55.00 50.50 55.00 0.0M
2025-01-13 51.02 58.36 51.02 53.20 0.0M
2025-01-10 56.00 56.00 53.01 54.69 0.0M
2025-01-09 50.91 56.20 50.07 52.45 0.0M
2025-01-08 54.98 54.98 51.00 53.50 0.0M
2025-01-07 55.89 55.89 48.30 50.89 0.0M
2025-01-06 58.00 58.30 51.80 51.85 0.0M
2025-01-03 63.74 63.74 56.51 57.80 0.0M
2025-01-02 58.30 60.20 58.00 59.00 0.1M
2025-01-01 61.00 61.98 59.17 59.17 0.0M