Adam Sugar Mills (ADSU)

ADSU
🏛️ Pakistán →
70.04
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 23.50 25.25 23.50 24.58 0.0M
2022-12-29 24.25 24.25 23.60 23.60 0.0M
2022-12-28 23.51 24.00 23.51 24.00 0.0M
2022-12-27 25.00 25.00 25.00 25.00 0.0M
2022-12-22 24.98 24.98 23.11 24.85 0.0M
2022-12-21 24.40 24.40 24.00 24.00 0.0M
2022-12-16 25.50 25.75 24.48 25.50 0.0M
2022-12-14 24.30 25.70 24.30 25.70 0.0M
2022-12-06 25.50 25.50 25.50 25.50 0.0M
2022-12-05 25.50 25.50 25.50 25.50 0.0M
2022-11-29 25.00 25.50 25.00 25.50 0.0M
2022-11-25 26.00 26.00 26.00 26.00 0.0M
2022-11-24 26.39 26.39 26.39 26.39 0.0M
2022-11-22 25.80 25.90 25.80 25.90 0.0M
2022-11-21 25.99 25.99 25.99 25.99 0.0M
2022-11-17 25.50 25.50 25.01 25.40 0.0M
2022-11-16 25.00 25.00 25.00 25.00 0.0M
2022-11-15 25.05 25.75 25.00 25.75 0.0M
2022-11-11 26.24 26.24 26.24 26.24 0.0M
2022-11-10 25.10 25.73 25.10 25.73 0.0M
2022-11-08 25.50 25.79 25.50 25.79 0.0M
2022-11-07 25.79 25.79 25.49 25.50 0.0M
2022-11-04 24.31 25.34 24.30 25.34 0.0M
2022-11-01 25.24 26.00 25.24 25.85 0.0M
2022-10-31 25.24 25.24 25.24 25.24 0.0M
2022-10-28 24.25 24.88 24.02 24.88 0.0M
2022-10-27 25.00 25.10 25.10 25.00 0.0M
2022-10-26 25.00 25.16 24.50 25.05 0.0M
2022-10-25 25.00 25.84 25.00 25.00 0.0M
2022-10-21 26.43 26.43 26.43 26.43 0.0M
2022-10-20 25.68 25.68 25.68 25.68 0.0M
2022-10-18 25.34 25.59 24.80 24.80 0.0M
2022-10-17 24.66 25.46 24.65 25.46 0.0M
2022-10-13 25.00 25.98 24.50 25.98 0.0M
2022-10-11 25.05 25.05 25.00 25.00 0.0M
2022-10-10 25.45 25.48 24.11 25.00 0.0M
2022-10-07 24.11 24.15 24.10 24.15 0.0M
2022-10-06 24.11 24.50 24.11 24.50 0.0M
2022-10-04 24.15 24.98 24.10 24.98 0.0M
2022-10-03 25.00 25.00 25.00 25.00 0.0M
2022-09-29 24.80 24.80 24.75 24.75 0.0M
2022-09-28 24.61 24.75 24.50 24.75 0.0M
2022-09-27 25.41 25.41 24.52 24.75 0.0M
2022-09-26 25.90 25.90 25.50 25.50 0.0M
2022-09-23 25.45 25.45 25.10 25.10 0.0M
2022-09-22 25.10 25.45 24.50 25.45 0.0M
2022-09-21 26.51 26.51 24.60 25.74 0.0M
2022-09-20 26.50 26.79 26.50 26.50 0.0M
2022-09-19 26.65 26.65 26.50 26.50 0.0M
2022-09-16 26.62 26.89 26.25 26.89 0.0M
2022-09-15 27.00 27.00 26.51 26.51 0.0M
2022-09-14 26.70 27.00 26.70 27.00 0.0M
2022-09-13 26.94 26.96 25.21 26.75 0.0M
2022-09-12 26.75 27.19 26.75 26.97 0.0M
2022-09-09 26.80 27.70 26.62 26.70 0.2M
2022-09-08 27.98 27.98 26.06 26.61 0.4M
2022-09-07 30.44 30.44 28.17 28.17 0.2M
2022-09-06 32.91 32.91 30.45 30.45 0.2M
2022-09-05 33.04 33.04 32.00 33.00 0.0M
2022-09-02 34.58 35.90 33.04 33.04 0.1M
2022-09-01 36.55 36.55 35.71 35.71 0.0M
2022-08-31 36.44 38.80 36.44 38.69 0.0M
2022-08-24 38.88 39.97 37.38 39.97 0.0M
2022-08-23 35.49 37.68 34.07 37.68 0.0M
2022-08-22 35.07 35.27 35.06 35.06 0.0M
2022-08-19 35.26 35.75 35.00 35.00 0.0M
2022-08-17 35.26 37.40 35.25 36.90 0.0M
2022-08-16 37.80 37.80 37.80 37.80 0.0M
2022-08-15 37.25 37.25 37.25 37.25 0.0M
2022-08-04 37.25 37.25 37.25 37.25 0.0M
2022-08-02 37.50 37.50 33.06 35.00 0.0M
2022-08-01 34.61 37.00 34.61 35.05 0.0M
2022-07-29 37.00 37.00 37.00 37.00 0.0M
2022-07-28 37.25 37.25 37.25 37.25 0.0M
2022-07-27 39.10 39.10 39.10 39.10 0.0M
2022-07-26 39.00 39.00 38.94 39.00 0.0M
2022-07-25 39.00 39.00 38.75 39.00 0.0M
2022-07-19 37.50 38.00 37.50 38.00 0.0M
2022-07-18 38.00 38.00 38.00 38.00 0.0M
2022-07-15 38.00 38.00 38.00 38.00 0.0M
2022-07-14 37.80 37.80 37.80 37.80 0.0M
2022-07-04 38.00 38.10 38.00 38.10 0.0M
2022-07-01 38.55 38.55 38.00 38.00 0.0M
2022-06-29 38.49 38.49 38.49 38.49 0.0M
2022-06-28 37.00 37.00 36.80 36.80 0.0M
2022-06-27 36.75 38.00 36.75 38.00 0.0M
2022-06-23 39.00 39.00 39.00 38.98 0.0M
2022-06-22 39.00 39.00 39.00 39.00 0.0M
2022-06-20 39.00 39.70 38.00 39.70 0.0M
2022-06-16 39.00 39.74 38.00 39.55 0.0M
2022-06-13 39.94 39.94 39.94 39.94 0.0M
2022-06-09 38.50 39.00 38.50 39.00 0.0M
2022-06-08 39.00 39.50 39.00 39.50 0.0M
2022-06-07 39.30 39.30 39.30 39.30 0.0M
2022-06-06 38.60 38.99 38.60 38.60 0.0M
2022-06-03 38.01 38.99 37.00 38.98 0.0M
2022-06-02 38.02 39.00 38.02 39.00 0.0M
2022-06-01 39.95 39.95 39.95 39.69 0.0M
2022-05-31 38.39 40.00 38.39 39.95 0.0M
2022-05-30 41.50 41.50 41.50 41.50 0.0M
2022-05-26 39.50 40.00 39.50 40.00 0.0M
2022-05-25 38.00 39.50 38.00 39.50 0.0M
2022-05-24 38.73 38.73 37.00 37.05 0.0M
2022-05-19 38.00 38.00 36.00 37.00 0.1M
2022-05-17 37.00 37.25 37.00 37.00 0.0M
2022-05-16 34.35 35.00 34.35 35.00 0.0M
2022-05-13 37.00 37.00 36.95 37.00 0.0M
2022-05-12 37.00 37.50 37.00 37.00 0.1M
2022-05-11 37.95 38.00 37.95 38.00 0.0M
2022-05-10 37.75 38.00 37.75 38.00 0.0M
2022-05-06 38.59 38.59 38.59 38.59 0.0M
2022-04-28 35.51 36.25 35.51 36.25 0.0M
2022-04-27 37.00 37.00 37.00 37.00 0.0M
2022-04-26 37.25 37.25 37.00 37.00 0.1M
2022-04-25 40.00 40.00 37.01 38.00 0.0M
2022-04-22 39.00 39.70 39.00 39.70 0.0M
2022-04-21 39.00 39.00 39.00 39.00 0.0M
2022-04-20 38.16 38.25 37.50 37.75 0.0M
2022-04-19 41.30 41.34 39.33 40.00 0.1M
2022-04-18 39.00 41.50 36.56 41.50 0.0M
2022-04-15 41.50 41.50 39.32 39.32 0.0M
2022-04-14 42.99 44.00 42.50 42.50 0.0M
2022-04-13 38.05 43.82 38.05 43.82 0.0M
2022-04-12 41.00 41.00 40.00 41.00 0.0M
2022-04-11 40.00 41.90 39.00 41.90 0.0M
2022-04-07 38.00 40.40 38.00 40.40 0.0M
2022-04-06 37.70 38.50 37.70 38.00 0.0M
2022-04-05 37.50 37.60 37.50 37.60 0.0M
2022-04-04 37.49 37.49 37.49 37.49 0.0M
2022-04-01 37.00 37.60 37.00 37.00 0.0M
2022-03-31 37.46 37.46 36.80 36.80 0.0M
2022-03-30 36.00 36.00 36.00 36.00 0.0M
2022-03-29 36.00 36.00 36.00 36.00 0.0M
2022-03-25 37.00 37.00 36.00 36.00 0.0M
2022-03-24 36.00 36.95 36.00 36.95 0.0M
2022-03-22 35.50 36.00 35.50 36.00 0.0M
2022-03-21 34.76 35.50 34.76 35.50 0.0M
2022-03-17 37.00 37.20 36.75 37.00 0.0M
2022-03-16 34.61 34.61 34.61 34.61 0.0M
2022-03-14 36.00 38.44 36.00 38.44 0.0M
2022-03-11 35.90 36.01 35.90 36.01 0.0M
2022-03-08 33.50 33.50 33.50 33.50 0.0M
2022-03-07 34.49 34.50 33.11 33.11 0.0M
2022-03-03 34.56 34.65 34.56 34.65 0.0M
2022-03-02 34.56 34.56 34.55 34.55 0.0M
2022-03-01 34.51 34.51 34.51 34.51 0.0M
2022-02-25 35.95 36.00 35.95 36.00 0.0M
2022-02-24 33.61 34.80 33.31 34.50 0.0M
2022-02-23 36.00 36.45 36.00 36.00 0.0M
2022-02-21 36.45 36.55 36.45 36.45 0.0M
2022-02-18 35.89 36.50 35.89 36.42 0.0M
2022-02-16 34.00 35.10 34.00 35.10 0.0M
2022-02-15 35.02 35.02 35.01 35.01 0.0M
2022-02-14 35.02 35.25 35.02 35.02 0.0M
2022-02-07 37.00 37.00 37.00 37.00 0.0M
2022-02-04 37.70 37.85 37.70 37.85 0.0M
2022-02-03 36.00 36.98 36.00 36.98 0.0M
2022-02-02 35.50 37.60 35.50 37.38 0.1M
2022-02-01 35.40 36.20 35.40 36.00 0.0M
2022-01-31 34.25 35.70 34.02 35.23 0.1M
2022-01-28 36.30 36.50 35.70 35.70 0.0M
2022-01-27 35.00 35.00 35.00 35.00 0.0M
2022-01-26 35.00 35.30 34.50 35.11 0.0M
2022-01-25 35.55 35.55 34.80 34.94 0.1M
2022-01-21 32.01 33.99 32.01 33.83 0.0M
2022-01-20 33.00 34.13 32.75 34.13 0.0M
2022-01-19 32.30 33.29 32.30 33.03 0.0M
2022-01-18 32.00 32.74 32.00 32.29 0.0M
2022-01-17 32.40 32.94 31.01 32.40 0.0M
2022-01-14 31.06 32.50 31.06 32.44 0.0M
2022-01-13 32.25 33.70 32.25 33.06 0.0M
2022-01-12 32.13 33.47 32.00 32.71 0.1M
2022-01-11 32.06 33.58 32.06 32.79 0.0M
2022-01-10 31.20 33.40 31.10 32.59 0.1M
2022-01-07 35.99 35.99 33.43 33.43 0.1M
2022-01-06 36.50 36.50 34.71 36.13 0.0M
2022-01-05 36.00 37.00 36.00 36.85 0.0M
2022-01-04 34.90 35.75 34.55 35.27 0.0M
2022-01-03 33.20 33.96 33.00 33.90 0.0M