Stock listing
PSX:ADAMS Adam Sugar Mills Limited Share Price
Follow Adam Sugar Mills Limited into a list and get an email when it puts out news.
Share price · PSX:ADAMS
66.60 PKR -0.01 (-0.0%)
Close on Nov 2, 2026
- Day range
- 63.50 – 72.49 PKRNov 2, 2026
- Volume
- 1,694 sharesNov 2, 2026
- 52-week range
- 57.25 – 90.98 PKRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 235,496 PKRMedian day 915 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · PSX:ADAMS · PKR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 66.60 | -0.01 | 0.0% | 72.49 | 72.49 | 63.50 | 1,694 | |
| 66.61 | 0.00 | 0.0% | 66.11 | 68.00 | 65.51 | 205 | |
| 66.61 | +0.49 | +0.7% | 65.90 | 67.00 | 65.90 | 681 | |
| 66.12 | -0.13 | -0.2% | 66.25 | 68.00 | 63.25 | 1,089 | |
| 66.25 | +0.50 | +0.8% | 63.40 | 68.00 | 63.40 | 676 | |
| 65.75 | 0.00 | 0.0% | 60.53 | 65.99 | 60.53 | 142 | |
| 65.75 | 0.00 | 0.0% | 64.50 | 65.95 | 64.50 | 19 | |
| 65.75 | -1.34 | -2.0% | 67.09 | 67.96 | 65.71 | 1,059 | |
| 67.09 | +1.42 | +2.2% | 67.54 | 67.54 | 65.74 | 955 | |
| 65.67 | -1.49 | -2.2% | 67.00 | 67.63 | 65.31 | 427 | |
| 67.16 | -0.04 | -0.1% | 67.65 | 67.65 | 66.50 | 457 | |
| 67.20 | 0.00 | 0.0% | 66.06 | 68.79 | 66.06 | 284 | |
| 67.20 | -0.80 | -1.2% | 67.49 | 67.89 | 66.09 | 497 | |
| 68.00 | 0.00 | 0.0% | 68.49 | 68.77 | 66.06 | 293 | |
| 68.00 | +1.68 | +2.5% | 66.60 | 68.69 | 66.60 | 1,343 | |
| 66.32 | -0.48 | -0.7% | 66.05 | 67.86 | 66.05 | 417 | |
| 66.80 | 0.00 | 0.0% | 66.05 | 68.80 | 66.05 | 381 | |
| 66.80 | +0.37 | +0.6% | 66.06 | 68.00 | 66.06 | 493 | |
| 66.43 | +0.25 | +0.4% | 68.80 | 68.80 | 64.81 | 2,612 | |
| 66.18 | +0.42 | +0.6% | 67.59 | 68.99 | 65.10 | 612 | |
| 65.76 | -0.96 | -1.4% | 69.90 | 69.90 | 64.40 | 1,056 | |
| 66.72 | 0.00 | 0.0% | 65.67 | 67.79 | 65.03 | 259 | |
| 66.72 | -0.26 | -0.4% | 63.16 | 67.99 | 63.16 | 7,559 | |
| 66.98 | +0.09 | +0.1% | 68.24 | 69.99 | 65.12 | 7,148 | |
| 66.89 | -1.60 | -2.3% | 68.48 | 68.48 | 65.21 | 512 | |
| 68.49 | -0.18 | -0.3% | 68.67 | 70.00 | 65.20 | 3,366 | |
| 68.67 | +0.53 | +0.8% | 68.88 | 68.88 | 65.01 | 921 | |
| 68.14 | +2.43 | +3.7% | 71.90 | 71.90 | 65.50 | 13,104 | |
| 65.71 | -0.93 | -1.4% | 68.90 | 68.90 | 62.56 | 1,600 | |
| 66.64 | +0.02 | 0.0% | 69.99 | 69.99 | 63.11 | 1,884 | |
| 66.62 | +1.51 | +2.3% | 61.26 | 68.80 | 61.26 | 2,399 | |
| 65.11 | +0.72 | +1.1% | 61.26 | 68.98 | 61.26 | 387 | |
| 64.39 | -2.66 | -4.0% | 67.05 | 67.05 | 64.00 | 713 | |
| 67.05 | +0.07 | +0.1% | 63.80 | 69.00 | 63.61 | 847 | |
| 66.98 | +3.90 | +6.2% | 63.35 | 67.00 | 63.35 | 3,052 | |
| 63.08 | -3.01 | -4.6% | 66.09 | 66.09 | 61.51 | 496 | |
| 66.09 | +2.33 | +3.7% | 66.00 | 67.42 | 61.41 | 1,801 | |
| 63.76 | -2.22 | -3.4% | 64.00 | 68.00 | 61.00 | 878 | |
| 65.98 | 0.00 | 0.0% | 61.40 | 65.98 | 61.40 | 65 | |
| 65.98 | 0.00 | 0.0% | 68.73 | 68.73 | 64.02 | 308 | |
| 65.98 | 0.00 | 0.0% | 65.98 | 68.77 | 65.02 | 323 | |
| 65.98 | -2.05 | -3.0% | 68.03 | 69.96 | 63.06 | 780 | |
| 68.03 | +2.42 | +3.7% | 65.61 | 69.00 | 65.34 | 544 | |
| 65.61 | +0.34 | +0.5% | 69.99 | 69.99 | 64.21 | 767 | |
| 65.27 | -2.35 | -3.5% | 69.56 | 69.89 | 64.51 | 1,150 | |
| 67.62 | -2.14 | -3.1% | 69.76 | 69.76 | 67.51 | 1,976 | |
| 69.76 | +1.73 | +2.5% | 68.03 | 70.00 | 67.01 | 1,885 | |
| 68.03 | +1.05 | +1.6% | 67.29 | 69.00 | 65.01 | 5,665 | |
| 66.98 | 0.00 | 0.0% | 64.31 | 67.30 | 64.31 | 295 | |
| 66.98 | +0.08 | +0.1% | 66.90 | 67.89 | 66.90 | 1,219 | |
| 66.90 | +0.90 | +1.4% | 66.00 | 67.48 | 63.42 | 698 | |
| 66.00 | 0.00 | 0.0% | 67.99 | 67.99 | 64.12 | 293 | |
| 66.00 | -1.72 | -2.5% | 67.72 | 70.00 | 63.00 | 12,088 | |
| 67.72 | -0.19 | -0.3% | 67.91 | 72.79 | 65.01 | 8,395 | |
| 67.91 | +0.01 | 0.0% | 69.87 | 69.87 | 65.00 | 909 | |
| 67.90 | +2.48 | +3.8% | 65.45 | 71.96 | 63.15 | 40,341 | |
| 65.42 | +1.83 | +2.9% | 63.59 | 66.10 | 63.20 | 15,306 | |
| 63.59 | +0.25 | +0.4% | 63.35 | 65.61 | 63.35 | 2,599 | |
| 63.34 | -0.98 | -1.5% | 64.24 | 65.79 | 62.30 | 22,432 | |
| 64.32 | -0.01 | 0.0% | 62.25 | 65.20 | 62.25 | 723 | |
| 64.33 | +0.75 | +1.2% | 63.99 | 64.79 | 61.25 | 10,092 | |
| 63.58 | -1.13 | -1.7% | 64.71 | 65.25 | 60.50 | 10,242 | |
| 64.71 | -0.10 | -0.2% | 64.21 | 65.49 | 64.06 | 14,091 | |
| 64.81 | +1.81 | +2.9% | 64.89 | 65.00 | 63.01 | 12,426 |
- Ticker
- PSX:ADAMS
- Asset type
- Stock
- Exchange
- PSX
- Currency
- PKR
What changed lately
Latest news
Transmission of Quarterly Financial Statements for the Period Ended 30-06-2026 - 27/07/2026
Jul 27, 2026
Closed 64.42 (+0.1%) on Jul 27, 2026
Financial Results for the Quarter Ended 30-06-2026 - 27/07/2026
Jul 27, 2026
Closed 64.42 (+0.1%) on Jul 27, 2026
Board Meeting - 17/07/2026
Jul 17, 2026
Closed 67.00 (-1.6%) on Jul 17, 2026
Transmission of Quarterly Financial Statements for the Period Ended 31-03-206 - 25/05/2026
May 25, 2026
Closed 73.12 (-1.8%) on May 25, 2026
Financial Results for the Quarter Ended 31-03-2026 - 25/05/2026
May 25, 2026
Closed 73.12 (-1.8%) on May 25, 2026
Board Meeting - 15/05/2026
May 15, 2026
Closed 73.94 (+1.3%) on May 15, 2026
Disclosure of Interest by a Director CEO, or Executive of a listed company and their Spouse and the Substantial Shareholders u/c 5.6.1 (d) of PSX Regulations. - 25/02/2026
Feb 25, 2026
Closed 79.97 (0.0%) on Feb 25, 2026
Disclosure of Interest by a Director CEO, or Executive of a listed company and their Spouse and the Substantial Shareholders u/c 5.6.1 (d) of PSX Regulations.
Feb 25, 2026
Closed 79.97 (0.0%) on Feb 25, 2026
Adam Sugar Mills Limited on 6ix
- News releases
- 23 in the last 12 months · 25 in all · newest Jul 27, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Adam Sugar Mills Limited.