Adam Sugar Mills Ltd (ADSU)

ADSU
🏛️ 파키스탄 →
70.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 62.09 62.09 58.10 60.20 0.0M
2024-12-30 65.00 65.00 60.00 60.95 0.0M
2024-12-27 63.92 64.74 58.00 63.95 0.0M
2024-12-26 59.00 63.91 59.00 62.51 0.1M
2024-12-24 59.75 59.75 58.10 58.10 0.0M
2024-12-23 58.59 59.92 55.99 58.00 0.0M
2024-12-20 58.99 58.99 54.01 57.26 0.0M
2024-12-19 58.98 59.99 56.00 57.00 0.0M
2024-12-18 60.62 62.47 57.65 58.85 0.0M
2024-12-17 62.00 62.00 60.00 61.35 0.0M
2024-12-16 65.00 65.00 60.00 62.96 0.0M
2024-12-13 64.99 66.95 60.12 62.00 0.0M
2024-12-12 64.98 64.98 61.25 63.85 0.0M
2024-12-11 63.12 63.12 61.66 63.00 0.0M
2024-12-10 69.98 69.98 64.50 64.50 0.0M
2024-12-09 68.90 68.90 63.52 64.25 0.0M
2024-12-06 69.95 69.95 64.00 64.00 0.0M
2024-12-05 67.00 71.25 64.10 64.10 0.1M
2024-12-04 63.11 66.42 63.11 65.00 0.0M
2024-12-03 63.51 64.44 63.00 63.99 0.0M
2024-12-02 54.16 60.53 54.16 60.53 0.0M
2024-11-29 53.00 57.98 53.00 57.90 0.0M
2024-11-28 54.00 54.00 52.00 53.00 0.0M
2024-11-27 51.00 51.90 51.00 51.20 0.0M
2024-11-26 52.90 52.90 51.00 51.00 0.0M
2024-11-25 53.75 53.75 50.00 52.00 0.0M
2024-11-22 51.52 51.52 50.51 50.51 0.0M
2024-11-21 51.50 52.00 51.50 52.00 0.0M
2024-11-20 50.55 51.00 50.00 51.00 0.0M
2024-11-19 49.45 51.00 49.45 51.00 0.0M
2024-11-18 49.30 49.50 48.90 49.50 0.0M
2024-11-15 49.32 49.50 49.00 49.00 0.0M
2024-11-14 48.98 48.98 48.98 48.98 0.0M
2024-11-13 49.45 49.45 48.94 48.99 0.0M
2024-11-12 46.10 50.00 46.10 47.00 0.0M
2024-11-11 46.58 49.50 46.58 49.50 0.0M
2024-11-08 48.52 50.00 48.25 50.00 0.0M
2024-11-07 48.49 49.50 48.49 49.00 0.0M
2024-11-06 46.56 46.56 46.55 46.55 0.0M
2024-11-05 47.50 48.00 45.76 47.50 0.0M
2024-11-04 46.90 47.00 46.90 47.00 0.0M
2024-10-31 46.81 47.00 46.81 46.90 0.0M
2024-10-30 47.00 47.00 46.80 46.80 0.0M
2024-10-29 46.00 46.75 45.90 45.90 0.0M
2024-10-28 49.49 49.49 46.00 46.00 0.0M
2024-10-25 46.00 48.00 45.00 48.00 0.0M
2024-10-24 46.50 46.50 44.44 45.00 0.0M
2024-10-23 47.95 47.95 44.01 46.74 0.0M
2024-10-22 47.00 47.00 46.00 46.00 0.0M
2024-10-21 46.90 46.90 45.60 45.60 0.0M
2024-10-18 46.02 46.30 45.50 46.30 0.0M
2024-10-17 44.50 46.00 44.50 45.80 0.0M
2024-10-16 44.00 44.94 44.00 44.50 0.0M
2024-10-14 43.00 43.00 43.00 43.00 0.0M
2024-10-11 41.00 44.89 41.00 44.89 0.0M
2024-10-08 42.80 42.80 42.60 42.60 0.0M
2024-10-07 45.00 45.00 42.00 42.50 0.0M
2024-10-04 41.54 42.56 41.53 42.56 0.0M
2024-10-03 43.00 43.40 43.00 43.00 0.0M
2024-10-02 43.88 43.89 43.88 43.89 0.0M
2024-10-01 43.11 44.68 43.11 44.68 0.0M
2024-09-30 44.63 44.63 42.63 44.27 0.0M
2024-09-27 44.00 44.00 43.89 43.89 0.0M
2024-09-26 45.00 46.50 42.00 42.99 0.0M
2024-09-25 45.95 45.95 45.94 45.94 0.0M
2024-09-23 45.14 45.14 44.57 45.02 0.0M
2024-09-20 49.75 49.75 45.11 45.11 0.0M
2024-09-19 46.05 46.50 45.56 45.56 0.0M
2024-09-18 46.00 46.00 46.00 46.00 0.0M
2024-09-16 46.80 46.80 46.00 46.00 0.0M
2024-09-13 46.57 46.57 46.06 46.06 0.0M
2024-09-12 49.11 49.11 46.00 46.00 0.0M
2024-09-11 47.50 47.50 46.50 46.50 0.0M
2024-09-10 46.57 47.61 46.08 46.99 0.0M
2024-09-09 47.15 47.15 46.56 47.02 0.0M
2024-09-06 47.10 47.10 47.10 47.10 0.0M
2024-09-05 46.59 52.00 46.59 47.15 0.0M
2024-09-04 49.00 49.00 45.10 48.01 0.0M
2024-09-03 46.51 48.65 46.51 48.65 0.0M
2024-09-02 47.12 47.15 47.12 47.12 0.0M
2024-08-30 48.20 49.95 48.20 49.40 0.0M
2024-08-29 47.20 47.20 47.20 47.20 0.0M
2024-08-28 48.00 48.00 46.75 46.75 0.0M
2024-08-27 48.20 49.45 47.36 48.00 0.0M
2024-08-26 48.50 50.00 48.00 48.00 0.0M
2024-08-23 49.00 49.00 49.00 49.00 0.0M
2024-08-22 48.55 50.00 48.55 49.15 0.0M
2024-08-21 49.00 49.50 48.00 48.50 0.0M
2024-08-20 48.00 49.50 48.00 49.50 0.0M
2024-08-19 48.50 50.00 48.50 48.51 0.0M
2024-08-16 50.90 50.90 48.50 50.35 0.0M
2024-08-15 50.95 50.95 48.00 50.20 0.0M
2024-08-13 48.37 49.50 48.36 49.50 0.0M
2024-08-12 48.94 49.99 48.10 49.89 0.0M
2024-08-09 48.52 51.00 48.52 51.00 0.0M
2024-08-08 51.50 51.50 49.52 51.40 0.0M
2024-08-07 51.00 51.66 49.01 51.10 0.0M
2024-08-06 49.00 51.30 49.00 51.00 0.0M
2024-08-05 50.40 50.49 48.00 49.00 0.0M
2024-08-02 48.85 50.70 47.90 50.50 0.0M
2024-08-01 46.00 48.00 45.50 48.00 0.0M
2024-07-31 45.80 47.00 45.00 46.00 0.0M
2024-07-30 45.00 47.47 44.00 45.99 0.0M
2024-07-29 47.01 47.01 42.25 45.20 0.0M
2024-07-26 47.41 48.78 46.00 47.50 0.0M
2024-07-25 47.75 48.60 47.10 47.52 0.0M
2024-07-24 50.50 50.50 47.10 50.00 0.0M
2024-07-23 49.65 51.90 49.00 50.95 0.0M
2024-07-22 50.49 50.49 48.51 49.98 0.0M
2024-07-19 51.91 51.91 48.49 48.49 0.0M
2024-07-18 47.03 50.39 47.03 50.39 0.0M
2024-07-15 44.16 47.05 44.16 46.00 0.0M
2024-07-12 49.97 49.97 43.45 45.15 0.0M
2024-07-11 48.00 48.00 46.00 46.00 0.0M
2024-07-10 49.32 49.38 47.00 47.00 0.0M
2024-07-09 46.03 48.98 46.03 47.00 0.0M
2024-07-08 51.30 51.30 47.98 48.92 0.0M
2024-07-05 46.50 48.50 46.50 46.82 0.0M
2024-07-04 45.62 46.98 42.18 46.00 0.0M
2024-07-03 46.67 47.90 45.02 46.50 0.0M
2024-07-02 44.40 46.98 44.13 46.50 0.0M
2024-07-01 42.50 46.00 42.50 45.50 0.0M
2024-06-28 42.20 42.20 40.77 42.20 0.0M
2024-06-27 42.05 42.50 42.00 42.10 0.0M
2024-06-26 43.38 43.38 42.00 42.00 0.0M
2024-06-25 43.00 43.97 42.00 42.00 0.0M
2024-06-24 43.50 43.50 42.75 43.00 0.0M
2024-06-21 45.60 45.88 43.75 43.75 0.0M
2024-06-20 42.93 45.81 42.93 45.80 0.0M
2024-06-14 41.50 42.99 41.50 42.95 0.0M
2024-06-13 41.70 42.60 41.25 41.55 0.0M
2024-06-12 41.90 41.90 40.75 41.01 0.0M
2024-06-11 40.55 41.90 40.55 41.39 0.0M
2024-06-10 40.70 42.10 40.52 40.66 0.0M
2024-06-07 41.01 41.95 40.26 41.00 0.0M
2024-06-06 41.75 41.75 41.00 41.05 0.0M
2024-06-05 41.50 41.79 41.00 41.50 0.0M
2024-06-04 41.75 41.75 39.02 40.98 0.0M
2024-06-03 42.00 42.48 41.40 42.43 0.0M
2024-05-31 43.46 43.95 43.00 43.44 0.0M
2024-05-30 42.00 42.38 41.00 42.30 0.0M
2024-05-29 43.60 44.20 42.51 42.70 0.0M
2024-05-27 45.00 45.86 43.05 43.06 0.1M
2024-05-24 40.40 42.46 36.54 42.46 0.1M
2024-05-23 40.50 40.50 39.50 39.50 0.0M
2024-05-22 40.50 40.50 40.50 40.50 0.0M
2024-05-21 40.30 40.30 40.30 40.30 0.0M
2024-05-20 39.72 39.72 39.12 39.12 0.0M
2024-05-17 39.91 40.50 39.81 40.00 0.0M
2024-05-16 40.70 40.70 40.70 40.70 0.0M
2024-05-15 40.48 40.48 40.00 40.00 0.0M
2024-05-14 40.97 40.97 39.76 39.76 0.0M
2024-05-13 40.40 40.40 40.40 40.40 0.0M
2024-05-10 40.98 40.98 39.25 39.25 0.0M
2024-05-09 40.02 40.02 39.55 39.55 0.0M
2024-05-08 41.00 41.00 40.10 40.10 0.0M
2024-05-07 40.00 40.85 40.00 40.85 0.0M
2024-05-06 38.56 38.56 38.56 38.56 0.0M
2024-05-03 40.00 40.00 40.00 40.00 0.0M
2024-04-30 40.15 40.15 40.15 40.15 0.0M
2024-04-29 41.99 41.99 41.99 41.99 0.0M
2024-04-26 39.50 39.50 39.50 39.50 0.0M
2024-04-25 39.48 39.90 39.48 39.50 0.0M
2024-04-24 39.00 39.63 39.00 39.63 0.0M
2024-04-22 38.00 38.00 38.00 38.00 0.0M
2024-04-19 38.00 38.00 38.00 38.00 0.0M
2024-04-18 38.00 38.00 38.00 38.00 0.0M
2024-04-17 38.00 38.00 38.00 38.00 0.0M
2024-04-16 38.00 38.00 38.00 38.00 0.0M
2024-04-15 37.62 38.49 37.62 38.49 0.0M
2024-04-09 37.03 38.00 37.03 38.00 0.0M
2024-04-08 36.50 36.50 36.50 36.50 0.0M
2024-04-04 37.55 37.55 37.52 37.52 0.0M
2024-04-03 37.53 37.98 37.52 37.98 0.0M
2024-04-02 38.52 38.52 38.00 38.00 0.0M
2024-03-29 38.00 38.00 38.00 38.00 0.0M
2024-03-27 38.05 38.05 38.05 38.05 0.0M
2024-03-26 38.00 38.00 38.00 38.00 0.0M
2024-03-25 39.00 39.00 38.50 38.50 0.0M
2024-03-22 39.00 39.00 38.99 38.99 0.0M
2024-03-21 38.50 39.00 38.50 39.00 0.0M
2024-03-19 39.00 39.75 39.00 39.75 0.0M
2024-03-18 39.00 39.00 39.00 39.00 0.0M
2024-03-15 39.25 40.00 39.00 39.00 0.0M
2024-03-14 38.98 38.98 38.98 38.98 0.0M
2024-03-13 38.98 38.98 38.98 38.98 0.0M
2024-03-12 38.98 38.98 38.98 38.98 0.0M
2024-03-11 39.50 39.50 37.01 37.66 0.0M
2024-03-07 39.89 39.89 39.89 39.89 0.0M
2024-03-06 39.48 39.48 39.00 39.00 0.0M
2024-03-01 39.24 39.25 39.24 39.25 0.0M
2024-02-29 38.00 39.25 38.00 39.25 0.0M
2024-02-26 37.31 37.31 37.31 38.98 0.0M
2024-02-23 38.98 38.98 38.98 38.98 0.0M
2024-02-22 38.00 38.20 37.75 38.20 0.0M
2024-02-21 38.00 38.00 37.92 37.92 0.0M
2024-02-20 38.25 38.25 38.24 38.25 0.0M
2024-02-19 38.00 38.00 37.22 38.00 0.0M
2024-02-16 38.00 38.00 37.75 37.75 0.0M
2024-02-15 38.00 38.02 38.00 38.02 0.0M
2024-02-14 39.00 39.48 38.05 38.05 0.0M
2024-02-13 38.00 38.30 38.00 38.30 0.0M
2024-02-12 37.25 38.50 37.25 38.00 0.0M
2024-02-09 37.50 37.50 37.20 37.20 0.0M
2024-02-07 38.00 38.00 38.00 38.00 0.0M
2024-02-06 38.00 38.00 38.00 38.00 0.0M
2024-02-02 38.00 38.00 38.00 38.00 0.0M
2024-02-01 38.02 38.02 37.80 38.00 0.0M
2024-01-30 39.00 39.97 37.99 38.98 0.0M
2024-01-29 33.35 37.33 33.35 37.33 0.0M
2024-01-25 32.90 34.73 32.90 34.73 0.0M
2024-01-24 35.11 35.11 32.30 32.31 0.0M
2024-01-23 33.21 35.49 33.13 35.49 0.0M
2024-01-22 34.00 34.00 33.75 33.75 0.0M
2024-01-19 33.52 34.00 33.52 34.00 0.0M
2024-01-18 33.50 33.65 33.31 33.31 0.0M
2024-01-17 34.00 35.00 34.00 35.00 0.0M
2024-01-16 35.00 35.00 33.20 34.24 0.0M
2024-01-15 39.00 39.00 35.50 35.50 0.0M
2024-01-12 41.90 42.10 39.01 40.00 0.0M
2024-01-11 40.00 41.55 40.00 41.00 0.0M
2024-01-10 41.01 41.75 40.99 41.50 0.0M
2024-01-09 42.89 42.89 41.31 41.31 0.0M
2024-01-08 41.01 42.90 41.01 41.56 0.0M
2024-01-05 42.00 42.00 38.11 41.00 0.1M
2024-01-04 41.99 41.99 41.00 41.20 0.0M
2024-01-03 41.00 42.50 40.15 41.79 0.0M
2024-01-02 42.99 42.99 41.60 41.98 0.0M
2024-01-01 41.90 42.88 41.78 42.00 0.0M