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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 39.89 39.89 39.89 39.89 0.0M
2023-12-27 37.11 37.11 37.11 37.11 0.0M
2023-12-21 38.00 38.00 38.00 38.00 0.0M
2023-12-20 37.55 40.00 37.50 40.00 0.0M
2023-12-19 39.05 39.05 38.10 38.10 0.0M
2023-12-15 40.85 40.85 40.70 40.80 0.0M
2023-12-14 39.00 39.00 39.00 39.00 0.0M
2023-12-13 39.50 39.50 39.06 39.06 0.0M
2023-12-12 41.10 41.10 39.10 39.50 0.0M
2023-12-11 40.31 40.34 40.10 40.10 0.0M
2023-12-08 39.01 39.01 38.99 39.00 0.0M
2023-12-07 40.01 40.01 39.01 39.01 0.0M
2023-12-06 40.00 40.00 40.00 40.00 0.0M
2023-12-05 40.79 40.79 40.79 40.79 0.0M
2023-12-04 39.55 41.00 39.50 40.90 0.0M
2023-12-01 40.45 40.45 39.00 39.01 0.0M
2023-11-24 40.00 40.00 39.99 39.99 0.0M
2023-11-23 38.50 39.50 38.50 39.50 0.0M
2023-11-22 37.61 38.25 35.51 38.25 0.0M
2023-11-21 37.61 37.61 37.61 37.61 0.0M
2023-11-20 34.80 36.54 34.80 36.54 0.0M
2023-11-17 33.00 34.00 30.57 34.00 0.0M
2023-11-14 34.50 34.50 33.05 33.05 0.0M
2023-11-10 35.50 35.55 34.76 34.84 0.0M
2023-11-06 34.51 34.51 34.51 34.51 0.0M
2023-11-03 33.25 35.45 33.25 35.40 0.0M
2023-11-02 35.01 35.01 34.30 35.00 0.0M
2023-10-31 35.00 36.90 35.00 36.90 0.0M
2023-10-30 35.00 35.00 35.00 35.00 0.0M
2023-10-25 34.00 34.00 34.00 34.00 0.0M
2023-10-16 34.00 34.00 34.00 34.00 0.0M
2023-10-11 34.00 34.00 34.00 34.00 0.0M
2023-10-05 32.00 35.50 32.00 34.00 0.0M
2023-09-28 33.99 34.00 33.99 34.00 0.0M
2023-09-25 34.80 34.90 33.00 33.00 0.0M
2023-09-19 33.19 33.20 33.19 33.00 0.0M
2023-09-18 32.40 33.50 32.40 33.50 0.0M
2023-09-13 31.99 31.99 31.99 31.99 0.0M
2023-09-12 32.00 32.45 30.20 32.00 0.0M
2023-09-11 32.00 32.00 32.00 32.00 0.0M
2023-09-07 32.00 32.00 32.00 32.00 0.0M
2023-09-04 31.99 32.00 31.99 32.00 0.0M
2023-08-29 30.00 30.00 30.00 30.00 0.0M
2023-08-28 29.25 30.00 29.25 30.00 0.0M
2023-08-22 30.30 31.00 30.30 31.00 0.0M
2023-08-18 32.00 32.00 31.50 31.50 0.0M
2023-08-17 31.00 31.00 31.00 31.00 0.0M
2023-08-08 31.11 31.11 31.11 31.11 0.0M
2023-08-07 32.00 32.00 32.00 32.00 0.0M
2023-08-04 33.00 33.00 31.31 31.31 0.0M
2023-08-03 32.50 32.80 31.93 32.80 0.0M
2023-08-02 32.71 33.01 31.41 32.00 0.0M
2023-08-01 35.50 35.75 33.00 35.75 0.0M
2023-07-31 35.00 35.01 35.00 35.00 0.0M
2023-07-27 34.00 36.00 34.00 36.00 0.0M
2023-07-25 34.00 34.00 34.00 34.00 0.0M
2023-07-24 35.00 35.00 35.00 35.00 0.0M
2023-07-17 33.10 35.00 33.10 35.00 0.0M
2023-07-14 33.00 33.00 33.00 33.00 0.0M
2023-07-13 33.00 33.02 33.00 33.02 0.0M
2023-07-12 32.50 33.99 32.50 33.99 0.0M
2023-07-11 32.00 32.00 32.00 32.00 0.0M
2023-07-10 32.00 32.00 32.00 32.00 0.0M
2023-07-04 33.98 33.98 33.98 33.98 0.0M
2023-06-27 34.00 34.00 34.00 34.00 0.0M
2023-06-26 32.99 33.50 32.99 33.50 0.0M
2023-06-20 32.50 32.50 32.00 32.00 0.0M
2023-06-19 33.50 33.99 33.45 33.50 0.0M
2023-06-16 31.00 31.00 31.00 31.00 0.0M
2023-06-15 30.72 30.72 30.72 30.72 0.0M
2023-06-14 32.11 34.00 32.00 34.00 0.0M
2023-06-13 32.50 34.00 32.50 34.00 0.0M
2023-06-12 30.60 30.60 30.60 30.60 0.0M
2023-06-07 34.00 34.00 34.00 34.00 0.0M
2023-06-02 34.50 34.50 34.50 34.50 0.0M
2023-05-31 33.50 34.00 33.50 34.00 0.0M
2023-05-30 33.00 35.00 33.00 35.00 0.1M
2023-05-29 33.50 33.50 33.50 33.50 0.0M
2023-05-26 30.00 32.00 30.00 32.00 0.0M
2023-05-24 33.00 33.00 32.00 32.00 0.0M
2023-05-23 32.00 32.00 32.00 32.00 0.0M
2023-05-19 32.00 32.00 32.00 32.00 0.0M
2023-05-18 32.00 32.00 32.00 32.00 0.0M
2023-05-17 32.00 32.45 32.00 32.00 0.0M
2023-05-16 33.00 33.30 30.15 32.45 0.0M
2023-05-15 29.00 31.00 29.00 31.00 0.0M
2023-05-12 28.00 29.02 28.00 29.02 0.0M
2023-05-11 27.00 27.00 27.00 27.00 0.0M
2023-05-10 26.99 27.00 26.99 27.00 0.0M
2023-05-08 27.00 27.00 27.00 27.00 0.0M
2023-05-05 25.80 27.00 25.80 26.00 0.0M
2023-04-20 27.00 27.00 27.00 27.00 0.0M
2023-04-19 27.27 27.27 27.27 27.27 0.0M
2023-04-18 27.00 27.20 27.00 27.00 0.0M
2023-04-07 27.00 27.00 27.00 27.00 0.0M
2023-04-06 27.85 27.95 27.00 27.00 0.0M
2023-04-05 26.00 26.00 26.00 26.00 0.0M
2023-03-29 26.00 26.01 26.00 26.00 0.0M
2023-03-27 25.64 26.00 25.64 26.00 0.0M
2023-03-24 25.00 25.00 25.00 25.00 0.0M
2023-03-21 25.00 25.00 25.00 25.00 0.0M
2023-03-20 25.00 25.00 25.00 25.00 0.0M
2023-03-17 24.65 25.10 24.65 25.00 0.0M
2023-03-16 23.99 24.23 23.99 24.23 0.0M
2023-03-15 23.40 23.65 23.40 23.65 0.0M
2023-03-13 25.00 25.00 23.13 23.13 0.0M
2023-03-08 25.00 25.00 25.00 25.00 0.0M
2023-03-01 25.01 25.01 25.00 25.00 0.0M
2023-02-22 26.75 26.83 26.50 26.82 0.0M
2023-02-20 26.00 26.00 26.00 26.00 0.0M
2023-02-17 26.00 26.00 26.00 26.00 0.0M
2023-02-15 25.99 26.00 25.99 26.00 0.0M
2023-02-14 25.99 26.00 25.51 25.51 0.0M
2023-02-10 26.85 27.00 25.05 25.51 0.0M
2023-02-09 26.00 26.00 26.00 26.00 0.0M
2023-02-08 25.50 26.50 25.50 26.00 0.0M
2023-02-07 25.50 25.50 25.50 25.50 0.0M
2023-02-06 25.90 26.50 25.48 26.50 0.0M
2023-02-02 25.25 25.25 25.25 25.25 0.0M
2023-01-31 23.53 25.25 23.53 25.25 0.0M
2023-01-30 24.51 24.51 24.40 24.50 0.0M
2023-01-27 24.50 25.00 24.50 25.00 0.0M
2023-01-26 24.75 25.34 24.75 25.34 0.0M
2023-01-25 24.72 25.43 24.72 24.72 0.0M
2023-01-24 23.85 24.72 23.85 24.72 0.0M
2023-01-23 23.00 23.00 22.25 23.00 0.0M
2023-01-17 23.00 23.00 23.00 23.00 0.0M
2023-01-16 22.66 23.89 22.66 23.00 0.0M
2023-01-12 26.00 26.40 26.00 26.39 0.0M
2023-01-10 24.75 25.89 24.75 25.50 0.0M
2023-01-09 25.05 25.98 25.01 25.98 0.0M
2023-01-06 26.00 26.00 25.05 25.50 0.0M
2023-01-05 26.00 26.25 26.00 26.00 0.0M
2023-01-04 25.80 25.90 25.75 25.90 0.0M
2023-01-03 25.75 25.77 25.75 25.75 0.0M
2023-01-02 25.45 26.00 25.00 25.01 0.0M