Artistic Denim Mills Ltd (ADML)

ADML
🏛️ Pakistan →
60.07
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 58.27 58.27 58.27 58.27 0.0K
09:40 58.40 58.40 58.40 58.40 0.7K
09:50 58.75 58.75 58.75 58.75 0.0K
09:55 60.00 60.50 60.00 60.50 9.5K
10:00 60.01 63.90 60.01 63.50 34.3K
10:05 63.50 63.99 63.00 63.00 10.4K
10:10 62.80 64.10 62.50 64.10 104.9K
10:15 64.00 64.10 63.00 63.00 141.7K
10:20 62.99 62.99 62.99 62.99 3.7K
10:25 62.25 63.99 62.25 62.52 38.1K
10:30 63.60 63.60 62.50 63.00 14.9K
10:35 63.00 63.00 62.01 62.01 9.9K
10:40 62.18 62.89 62.17 62.89 0.7K
10:45 62.89 62.89 62.88 62.88 1.5K
10:50 62.80 62.89 62.80 62.89 5.0K
10:55 62.50 62.50 62.50 62.50 0.3K
11:00 62.80 62.89 62.80 62.89 3.2K
11:05 62.60 63.47 62.60 63.00 3.7K
11:10 63.00 63.00 62.99 63.00 2.0K
11:20 62.99 63.00 62.99 62.99 4.3K
11:35 62.80 62.80 62.50 62.50 13.3K
11:40 62.60 63.10 62.60 63.10 20.1K
11:45 63.10 63.10 63.10 63.10 1.4K
11:50 63.00 63.00 63.00 63.00 0.5K
11:55 63.50 63.50 63.50 63.50 0.8K
12:00 63.50 63.80 63.00 63.00 2.8K
12:05 63.80 63.99 63.10 63.99 14.7K
12:10 63.80 63.80 63.80 63.80 0.2K
12:15 63.90 64.10 63.90 64.10 50.6K
12:20 64.10 64.10 64.10 64.10 9.7K
12:25 64.10 64.10 64.10 64.10 0.8K
12:35 64.10 64.10 64.10 64.10 1.5K
12:50 64.10 64.10 64.10 64.10 0.3K
12:55 64.10 64.10 64.10 64.10 2.0K
13:05 64.10 64.10 64.10 64.10 1.6K
13:25 64.10 64.10 64.10 64.10 0.0K
13:35 64.10 64.10 64.10 64.10 2.1K
13:50 64.10 64.10 64.10 64.10 1.0K
13:55 64.10 64.10 64.10 64.10 0.0K
14:00 64.10 64.10 64.10 64.10 0.6K
14:05 64.10 64.10 64.10 64.10 0.1K
14:35 64.10 64.10 64.10 64.10 0.0K
14:45 64.10 64.10 64.10 64.10 0.0K
14:55 64.10 64.10 64.10 64.10 0.3K
15:05 64.10 64.10 64.10 64.10 0.1K
15:10 64.10 64.10 64.10 64.10 0.1K
15:20 64.10 64.10 64.10 64.10 0.9K
16:25 64.10 64.10 64.10 64.10 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 61.90 62.00 59.58 60.07 0.0M
2025-09-25 62.20 63.14 60.01 60.86 0.0M
2025-09-24 63.02 63.49 61.00 61.07 0.0M
2025-09-23 64.10 66.50 62.76 63.12 0.2M
2025-09-22 58.27 64.10 58.27 64.10 0.5M
2025-09-19 59.48 60.88 57.90 58.27 0.0M
2025-09-18 58.60 59.80 57.15 58.93 0.0M
2025-09-17 59.50 59.70 58.52 59.02 0.0M
2025-09-16 59.02 59.89 58.31 58.68 0.0M
2025-09-15 60.00 60.00 58.32 59.23 0.0M
2025-09-12 59.85 60.01 58.75 59.51 0.0M
2025-09-11 59.99 59.99 58.50 58.55 0.0M
2025-09-10 58.50 60.00 57.35 58.79 0.0M
2025-09-09 60.49 60.49 58.34 58.54 0.0M
2025-09-08 61.69 61.69 59.00 60.25 0.0M
2025-09-05 59.99 63.50 59.12 60.21 0.1M
2025-09-04 59.05 60.89 59.05 59.29 0.0M
2025-09-03 60.00 60.45 58.75 59.80 0.0M
2025-09-02 58.60 60.88 58.11 60.05 0.0M
2025-09-01 61.00 61.49 59.30 59.83 0.0M
2025-08-29 61.98 61.99 59.50 60.44 0.1M
2025-08-28 60.21 61.98 59.90 60.23 0.1M
2025-08-27 61.98 63.00 60.51 60.62 0.0M
2025-08-26 64.00 64.00 61.90 61.96 0.1M
2025-08-25 64.00 64.25 61.02 63.13 0.1M
2025-08-22 65.96 66.45 64.00 64.12 0.1M
2025-08-21 66.00 67.50 63.99 65.42 0.2M
2025-08-20 63.70 67.80 61.80 64.93 0.2M
2025-08-19 64.98 64.98 60.12 62.54 0.1M
2025-08-18 58.98 63.44 58.00 63.44 0.2M
2025-08-15 59.70 59.70 57.00 57.67 0.0M
2025-08-13 59.90 59.90 57.10 58.21 0.0M
2025-08-12 60.00 60.35 59.00 59.15 0.0M
2025-08-11 58.98 60.49 58.50 59.99 0.0M
2025-08-08 58.80 58.80 56.11 57.99 0.0M
2025-08-07 60.01 60.75 59.31 59.83 0.0M
2025-08-06 60.00 60.95 59.00 59.18 0.1M
2025-08-05 60.00 61.50 58.10 60.00 0.1M
2025-08-04 63.00 63.39 58.60 60.31 0.4M
2025-08-01 66.90 66.90 61.00 62.33 0.0M
2025-07-31 67.00 67.49 66.00 66.47 0.0M
2025-07-30 67.80 67.80 64.50 66.17 0.0M
2025-07-29 66.16 68.80 66.16 67.55 0.1M
2025-07-28 66.01 67.79 66.00 66.47 0.0M
2025-07-25 66.20 67.98 65.15 65.87 0.0M
2025-07-24 68.05 68.30 66.52 67.09 0.0M
2025-07-23 69.99 69.99 68.01 68.07 0.1M
2025-07-22 68.05 70.30 67.55 69.15 0.1M
2025-07-21 67.50 72.55 66.13 68.26 0.8M
2025-07-18 69.50 69.50 66.01 66.07 0.0M
2025-07-17 66.50 71.40 66.50 68.30 0.2M
2025-07-16 70.20 71.00 68.06 68.66 0.1M
2025-07-15 71.25 73.99 69.65 70.15 0.6M
2025-07-14 72.91 75.49 70.00 71.23 0.9M
2025-07-11 69.49 74.79 66.50 72.47 2.0M
2025-07-10 64.90 71.56 64.40 68.43 1.1M
2025-07-09 64.00 67.50 63.10 65.05 0.1M
2025-07-08 66.78 66.78 64.10 64.86 0.1M
2025-07-07 67.05 70.58 64.90 66.15 0.4M
2025-07-04 58.00 64.17 57.50 64.17 0.7M
2025-07-03 58.30 60.90 54.26 58.34 0.5M
2025-07-02 57.98 60.45 55.00 56.80 0.3M
2025-07-01 60.00 61.99 54.00 57.09 0.4M
2025-06-30 53.00 57.05 52.60 57.05 0.4M
2025-06-27 48.00 52.13 48.00 51.86 0.4M
2025-06-26 45.01 48.00 45.00 47.39 0.1M
2025-06-25 45.95 46.48 45.00 45.72 0.0M
2025-06-24 43.99 46.00 43.99 45.34 0.0M
2025-06-23 43.05 45.99 42.11 42.77 0.1M
2025-06-20 46.80 47.40 45.01 45.65 0.1M
2025-06-19 47.99 50.50 46.00 46.09 0.3M
2025-06-18 46.80 49.50 45.31 47.03 0.2M
2025-06-17 44.55 47.00 44.55 46.00 0.1M
2025-06-16 45.90 46.98 44.70 45.02 0.0M
2025-06-13 44.00 45.45 44.00 44.54 0.0M
2025-06-12 46.50 50.00 44.50 44.86 0.2M
2025-06-11 48.00 48.48 46.00 46.68 0.0M
2025-06-10 47.00 47.85 44.00 47.27 0.1M
2025-06-05 47.05 47.97 46.61 47.56 0.0M
2025-06-04 47.40 48.80 45.72 47.05 0.1M
2025-06-03 49.80 52.23 46.55 47.40 0.6M
2025-06-02 44.99 47.48 44.00 47.48 0.2M
2025-05-30 42.00 43.80 41.50 43.16 0.1M
2025-05-29 42.50 42.70 41.70 42.01 0.0M
2025-05-27 42.06 42.70 41.98 42.14 0.0M
2025-05-26 42.60 42.60 41.60 41.98 0.0M
2025-05-23 42.50 42.99 41.50 42.51 0.0M
2025-05-22 43.87 44.90 42.00 42.23 0.1M
2025-05-21 41.35 44.70 40.30 43.86 0.1M
2025-05-20 41.49 41.50 39.60 41.35 0.0M
2025-05-19 38.90 41.44 38.56 41.00 0.0M
2025-05-16 40.00 40.00 38.60 39.01 0.0M
2025-05-15 39.97 40.15 39.00 39.86 0.0M
2025-05-14 38.91 40.00 38.80 39.30 0.0M
2025-05-13 40.00 40.00 38.60 39.51 0.0M
2025-05-12 39.80 39.80 38.50 39.80 0.0M
2025-05-09 36.89 37.85 35.53 37.75 0.0M
2025-05-08 39.00 39.99 35.01 36.87 0.0M
2025-05-07 40.00 40.00 38.01 38.28 0.0M
2025-05-06 40.99 40.99 38.61 39.64 0.0M
2025-05-05 38.30 39.70 38.30 39.70 0.0M
2025-05-02 37.60 39.99 37.60 39.80 0.0M
2025-04-30 38.21 38.89 38.00 38.63 0.0M
2025-04-29 38.51 40.02 37.01 38.93 0.1M
2025-04-28 41.87 42.40 41.04 41.07 0.0M
2025-04-25 43.24 43.89 41.85 42.03 0.0M
2025-04-24 40.20 43.60 40.20 43.24 0.1M
2025-04-23 42.01 42.49 41.50 42.00 0.0M
2025-04-22 42.90 43.00 41.51 42.02 0.0M
2025-04-21 41.25 43.90 41.24 42.05 0.1M
2025-04-18 41.98 41.98 40.12 40.44 0.0M
2025-04-17 40.98 43.00 40.36 41.67 0.0M
2025-04-16 40.51 41.50 37.01 40.53 0.0M
2025-04-15 40.85 41.09 40.85 41.00 0.0M
2025-04-14 40.99 41.00 40.02 40.85 0.0M
2025-04-11 40.43 41.30 40.02 40.41 0.0M
2025-04-10 40.97 40.97 40.00 40.12 0.0M
2025-04-09 40.00 40.00 40.00 40.00 0.0M
2025-04-08 40.10 40.89 39.60 40.00 0.0M
2025-04-07 40.52 40.56 40.00 40.10 0.0M
2025-04-04 41.35 41.89 41.00 41.74 0.0M
2025-04-03 40.90 41.35 40.90 41.35 0.0M
2025-03-27 41.40 41.49 40.51 40.89 0.0M
2025-03-26 41.05 41.10 40.02 40.34 0.0M
2025-03-25 41.59 42.00 41.02 41.35 0.0M
2025-03-24 42.98 42.98 41.51 41.66 0.0M
2025-03-21 42.45 42.60 41.30 42.03 0.0M
2025-03-20 41.75 42.39 41.30 41.30 0.0M
2025-03-19 41.25 42.48 40.67 41.03 0.1M
2025-03-18 41.00 41.35 40.19 40.64 0.0M
2025-03-17 40.50 41.48 40.03 40.46 0.0M
2025-03-14 40.75 40.75 40.10 40.00 0.0M
2025-03-13 39.51 40.89 39.11 40.00 0.0M
2025-03-12 40.49 40.49 39.31 39.55 0.0M
2025-03-11 41.00 42.50 40.00 40.00 0.1M
2025-03-10 41.30 41.37 41.00 41.22 0.0M
2025-03-07 41.48 41.48 40.90 41.37 0.0M
2025-03-06 40.70 40.95 40.25 40.50 0.0M
2025-03-05 40.61 40.85 40.00 40.50 0.0M
2025-03-04 40.55 40.90 40.11 40.11 0.0M
2025-03-03 41.52 41.52 40.10 40.54 0.0M
2025-02-28 42.00 42.49 40.25 41.87 0.0M
2025-02-27 43.30 43.30 40.15 41.98 0.1M
2025-02-26 44.00 44.50 43.99 43.99 0.0M
2025-02-25 44.35 45.60 43.31 43.80 0.0M
2025-02-24 44.00 45.75 43.00 44.52 0.0M
2025-02-21 44.89 46.00 44.89 45.01 0.0M
2025-02-20 44.29 46.00 44.29 45.15 0.0M
2025-02-19 44.69 44.70 43.95 44.50 0.0M
2025-02-18 44.00 44.69 44.00 44.00 0.0M
2025-02-17 44.12 44.50 41.51 43.51 0.0M
2025-02-14 44.45 45.50 43.95 44.72 0.0M
2025-02-13 43.91 45.45 43.91 44.02 0.0M
2025-02-12 45.49 45.49 44.02 44.28 0.0M
2025-02-11 44.00 45.40 44.00 45.02 0.0M
2025-02-10 44.12 45.25 43.02 44.06 0.0M
2025-02-07 43.69 46.89 43.69 44.04 0.0M
2025-02-06 44.02 44.80 43.90 44.04 0.0M
2025-02-04 44.10 45.50 44.10 45.00 0.0M
2025-02-03 43.51 45.99 43.50 45.00 0.0M
2025-01-31 43.00 46.95 43.00 44.53 0.0M
2025-01-30 43.90 45.00 43.55 43.70 0.0M
2025-01-29 45.00 45.00 44.00 44.70 0.0M
2025-01-28 44.50 46.48 44.01 44.99 0.0M
2025-01-27 44.60 45.70 44.30 44.71 0.0M
2025-01-24 46.00 46.90 44.81 45.02 0.1M
2025-01-23 45.20 45.40 44.82 45.24 0.1M
2025-01-22 45.70 46.99 45.51 45.64 0.0M
2025-01-21 45.90 47.25 45.80 45.85 0.0M
2025-01-20 49.45 49.45 45.71 46.03 0.0M
2025-01-17 46.95 46.95 45.60 45.80 0.1M
2025-01-16 46.56 47.30 46.11 46.18 0.0M
2025-01-15 46.90 47.50 46.33 46.46 0.1M
2025-01-14 47.79 47.79 45.61 46.75 0.0M
2025-01-13 46.90 48.90 46.50 46.84 0.0M
2025-01-10 46.00 46.95 45.50 46.07 0.0M
2025-01-09 48.99 48.99 45.30 46.06 0.0M
2025-01-08 47.75 49.40 47.51 48.00 0.0M
2025-01-07 49.05 49.60 47.55 48.66 0.0M
2025-01-06 50.50 50.51 49.40 49.50 0.0M
2025-01-03 50.00 51.10 49.00 50.99 0.1M
2025-01-02 48.00 51.30 48.00 49.50 0.4M
2025-01-01 47.75 48.75 47.00 47.12 0.1M