Artistic Denim Mills Ltd (ADML)

ADML
🏛️ 파키스탄 →
60.07
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
2021-12-31 77.45 77.45 74.25 74.25 0.0M
2021-12-30 78.75 78.75 76.00 76.10 0.0M
2021-12-29 78.05 78.95 77.00 77.00 0.0M
2021-12-28 80.90 80.90 77.50 78.50 0.0M
2021-12-27 76.00 77.50 74.89 76.97 0.0M
2021-12-24 72.00 76.87 71.00 76.00 0.0M
2021-12-22 72.10 72.10 71.51 71.51 0.0M
2021-12-21 72.00 74.80 71.98 72.50 0.0M
2021-12-20 70.51 71.00 70.15 70.15 0.0M
2021-12-17 69.00 71.00 69.00 71.00 0.0M
2021-12-16 71.99 71.99 70.00 70.00 0.0M
2021-12-15 71.99 72.00 69.00 72.00 0.0M
2021-12-14 64.00 68.00 64.00 68.00 0.0M
2021-12-13 65.00 65.00 62.02 63.45 0.0M
2021-12-10 71.00 68.42 66.90 67.00 0.0M
2021-12-09 67.51 69.00 66.90 66.90 0.0M
2021-12-08 73.89 73.89 69.01 70.10 0.0M
2021-12-07 72.00 72.00 70.01 70.09 0.0M
2021-12-06 70.00 70.00 69.75 69.75 0.0M
2021-12-03 72.01 72.01 72.01 72.01 0.0M
2021-12-02 74.51 77.08 71.30 71.30 0.0M
2021-11-30 78.00 80.00 75.00 77.08 0.0M
2021-11-29 72.70 75.00 72.70 75.00 0.0M
2021-11-26 76.99 76.99 75.00 75.00 0.0M
2021-11-25 77.80 77.80 74.80 74.95 0.0M
2021-11-24 77.00 77.00 72.11 76.50 0.0M
2021-11-23 76.50 76.50 74.00 74.01 0.0M
2021-11-22 77.00 77.00 76.11 77.00 0.0M
2021-11-19 79.50 79.50 79.50 79.50 0.0M
2021-11-18 80.79 80.79 78.05 78.05 0.0M
2021-11-17 81.70 81.70 77.50 77.75 0.0M
2021-11-16 81.20 81.20 78.65 78.65 0.0M
2021-11-15 85.00 85.00 77.04 77.69 0.0M
2021-11-12 82.99 82.99 80.50 82.00 0.0M
2021-11-11 82.99 83.00 81.00 81.13 0.0M
2021-11-10 87.00 83.99 82.01 83.99 0.0M
2021-11-09 83.55 84.97 82.01 82.01 0.0M
2021-11-08 83.00 87.50 83.00 85.37 0.0M
2021-11-05 82.50 83.00 81.21 82.02 0.0M
2021-11-04 83.99 83.99 81.01 82.50 0.0M
2021-11-03 79.99 82.00 79.99 82.00 0.0M
2021-11-02 80.50 80.99 79.50 79.50 0.0M
2021-11-01 80.00 81.90 80.00 80.67 0.0M
2021-10-29 81.90 81.90 79.00 79.00 0.0M
2021-10-28 79.99 79.99 79.99 79.99 0.0M
2021-10-27 77.12 77.12 77.00 77.00 0.0M
2021-10-26 77.98 80.00 76.50 76.50 0.0M
2021-10-25 75.25 78.99 72.45 78.25 0.0M
2021-10-22 77.12 77.30 77.05 77.10 0.0M
2021-10-21 81.00 83.43 79.01 79.01 0.0M
2021-10-20 78.00 78.47 73.00 78.47 0.0M
2021-10-18 73.92 73.92 72.25 73.00 0.0M
2021-10-15 73.88 75.49 73.66 73.92 0.0M
2021-10-14 72.10 73.99 72.10 73.87 0.0M
2021-10-13 76.50 76.98 73.00 74.10 0.0M
2021-10-12 74.00 79.00 73.52 76.18 0.0M
2021-10-11 79.60 80.00 78.10 78.10 0.0M
2021-10-08 79.01 81.80 79.01 81.79 0.0M
2021-10-07 81.00 81.50 80.00 80.00 0.0M
2021-10-06 81.00 82.69 80.50 80.50 0.0M
2021-10-05 82.00 84.00 82.00 82.35 0.0M
2021-10-04 84.00 86.45 81.52 85.92 0.0M
2021-10-01 82.48 86.90 81.00 84.58 0.0M
2021-09-30 80.00 82.30 78.02 81.45 0.0M
2021-09-29 88.00 88.00 82.29 82.29 0.0M
2021-09-28 85.00 89.88 85.00 88.96 0.0M
2021-09-27 93.51 94.00 88.06 88.06 0.0M
2021-09-24 92.01 95.50 92.01 95.19 0.0M
2021-09-23 96.00 96.00 92.51 94.04 0.0M
2021-09-22 100.00 100.40 92.87 95.00 0.0M
2021-09-21 102.26 105.50 98.00 100.40 0.0M
2021-09-20 102.20 104.75 102.00 103.07 0.0M
2021-09-17 104.00 108.95 104.00 104.05 0.0M
2021-09-16 100.15 103.00 100.15 102.98 0.0M
2021-09-15 102.06 104.00 100.00 100.60 0.0M
2021-09-14 103.52 103.55 102.00 102.99 0.0M
2021-09-13 105.01 106.96 104.06 104.69 0.0M
2021-09-10 106.10 108.00 105.60 105.99 0.0M
2021-09-09 109.20 110.50 107.00 107.21 0.0M
2021-09-08 106.51 112.49 106.51 110.00 0.0M
2021-09-07 109.50 109.50 106.00 108.85 0.0M
2021-09-06 106.10 112.90 106.10 109.51 0.1M
2021-09-03 109.50 109.50 106.00 106.05 0.0M
2021-09-02 109.25 111.00 108.01 109.01 0.0M
2021-09-01 106.79 113.95 106.79 110.66 0.1M
2021-08-31 106.00 106.69 105.00 106.69 0.0M
2021-08-30 105.63 107.00 104.60 104.95 0.0M
2021-08-27 107.00 108.90 106.01 107.20 0.0M
2021-08-26 111.50 111.50 108.00 108.09 0.0M
2021-08-25 110.50 111.50 110.00 111.13 0.0M
2021-08-24 111.00 111.00 108.10 109.93 0.0M
2021-08-23 111.05 114.00 110.00 110.72 0.0M
2021-08-20 111.00 115.00 109.50 110.27 0.0M
2021-08-17 113.25 115.00 113.10 113.75 0.0M
2021-08-16 116.40 121.67 111.20 112.90 0.4M
2021-08-13 105.10 113.19 103.00 113.19 0.1M
2021-08-12 109.88 109.88 105.10 105.30 0.0M
2021-08-11 110.71 111.00 107.00 107.93 0.0M
2021-08-10 111.90 111.90 107.50 110.00 0.1M
2021-08-09 117.79 117.79 108.97 109.61 0.1M
2021-08-06 130.30 130.30 116.00 117.80 0.4M
2021-08-05 121.21 121.21 121.21 121.21 0.0M
2021-08-04 104.00 112.76 102.30 112.76 0.3M
2021-08-03 98.70 104.90 98.00 104.90 0.2M
2021-08-02 93.10 99.00 92.50 97.59 0.0M
2021-07-30 94.00 94.10 92.51 93.26 0.0M
2021-07-29 92.00 94.45 92.00 94.45 0.0M
2021-07-28 99.50 99.50 94.55 94.72 0.0M
2021-07-27 98.00 101.00 96.00 96.22 0.0M
2021-07-26 97.00 99.40 97.00 98.93 0.0M
2021-07-23 98.50 98.99 96.05 96.67 0.0M
2021-07-19 96.00 100.02 96.00 98.36 0.1M
2021-07-16 94.10 98.00 94.10 96.57 0.0M
2021-07-15 91.00 97.00 90.00 94.20 0.1M
2021-07-14 90.50 91.75 90.00 90.42 0.0M
2021-07-13 90.75 91.00 90.75 90.99 0.0M
2021-07-12 90.81 90.81 90.80 90.80 0.0M
2021-07-09 91.75 92.47 85.54 91.62 0.0M
2021-07-08 92.19 93.63 91.00 92.47 0.0M
2021-07-07 90.10 92.00 90.01 90.01 0.0M
2021-07-06 91.25 91.50 91.12 91.12 0.0M
2021-07-05 92.42 93.47 91.00 91.13 0.0M
2021-07-02 91.17 91.95 91.17 91.53 0.0M
2021-07-01 92.00 94.50 91.33 92.00 0.0M
2021-06-30 91.85 92.00 90.25 90.90 0.0M
2021-06-29 90.01 91.99 89.80 90.90 0.0M
2021-06-28 92.00 92.00 90.00 90.00 0.0M
2021-06-25 93.70 93.70 91.75 91.98 0.0M
2021-06-24 94.00 94.48 93.50 93.50 0.0M
2021-06-23 93.80 93.95 93.76 93.85 0.0M
2021-06-22 95.15 96.00 93.50 93.98 0.0M
2021-06-21 95.90 95.90 95.00 95.16 0.0M
2021-06-18 93.00 96.99 93.00 94.60 0.1M
2021-06-17 94.20 94.75 93.00 93.52 0.0M
2021-06-16 95.30 95.30 93.50 94.20 0.0M
2021-06-15 95.74 95.74 93.80 94.00 0.0M
2021-06-14 94.07 95.00 93.50 94.23 0.0M
2021-06-11 97.79 97.79 94.00 94.21 0.0M
2021-06-10 93.05 94.00 92.10 94.00 0.0M
2021-06-09 95.89 95.89 92.00 92.75 0.0M
2021-06-08 94.75 94.75 94.00 94.00 0.0M
2021-06-07 97.99 97.99 94.00 95.50 0.1M
2021-06-04 96.04 97.90 96.00 96.20 0.0M
2021-06-03 96.75 97.00 96.00 96.37 0.0M
2021-06-02 97.50 98.95 96.50 98.00 0.0M
2021-06-01 103.89 103.89 97.00 98.95 0.1M
2021-05-31 92.21 101.05 92.20 101.05 0.2M
2021-05-28 91.55 94.75 91.41 94.00 0.0M
2021-05-27 93.00 93.99 92.15 93.99 0.0M
2021-05-26 94.75 94.99 92.50 92.51 0.0M
2021-05-25 94.00 94.10 92.30 92.87 0.0M
2021-05-24 94.00 95.88 93.03 93.58 0.0M
2021-05-21 95.00 96.00 93.00 93.45 0.0M
2021-05-20 90.01 96.50 90.00 93.52 0.1M
2021-05-19 91.48 96.35 88.00 92.15 0.1M
2021-05-18 91.00 91.12 89.50 89.63 0.0M
2021-05-17 90.13 93.49 90.00 90.21 0.0M
2021-05-06 90.00 90.90 89.50 90.13 0.0M
2021-05-05 87.42 90.00 87.42 90.00 0.0M
2021-05-04 88.20 89.00 84.96 87.26 0.0M
2021-05-03 92.90 92.90 88.00 88.35 0.0M
2021-04-30 93.75 94.10 93.00 93.62 0.0M
2021-04-29 95.11 97.49 94.51 96.00 0.0M
2021-04-28 95.00 104.50 95.00 96.21 0.0M
2021-04-27 97.50 101.00 97.50 98.23 0.0M
2021-04-26 92.01 97.00 92.00 96.34 0.0M
2021-04-23 100.00 100.10 98.00 99.00 0.0M
2021-04-22 101.01 106.95 100.01 102.30 0.0M
2021-04-21 108.00 108.50 104.11 105.06 0.0M
2021-04-20 114.88 114.88 108.00 109.61 0.2M
2021-04-19 106.87 106.87 106.87 106.87 0.0M
2021-04-16 95.00 99.42 94.00 99.42 0.0M
2021-04-15 96.99 96.99 92.00 92.49 0.0M
2021-04-13 95.00 96.99 95.00 96.99 0.0M
2021-04-12 97.85 98.50 93.25 96.50 0.0M
2021-04-09 99.95 99.95 94.50 97.85 0.0M
2021-04-08 95.00 97.00 95.00 97.00 0.0M
2021-04-07 94.00 97.45 91.00 94.31 0.0M
2021-04-06 94.98 94.98 93.50 94.17 0.0M
2021-04-05 92.51 92.51 90.50 92.49 0.0M
2021-04-02 95.95 96.00 95.95 96.00 0.0M
2021-04-01 94.50 98.50 92.30 94.94 0.0M
2021-03-31 99.99 99.99 95.50 96.09 0.0M
2021-03-30 97.00 98.00 96.00 96.00 0.0M
2021-03-29 101.90 102.00 97.00 97.26 0.0M
2021-03-26 103.25 103.25 102.01 102.84 0.0M
2021-03-25 104.50 107.00 102.41 103.01 0.0M
2021-03-24 105.10 105.10 103.02 104.24 0.0M
2021-03-22 108.00 108.00 105.11 106.10 0.0M
2021-03-19 109.00 110.00 105.01 108.87 0.0M
2021-03-18 107.77 112.34 104.51 107.92 0.1M
2021-03-17 99.75 104.51 97.22 104.51 0.0M
2021-03-16 95.00 98.25 93.00 97.22 0.0M
2021-03-15 97.40 97.40 92.00 94.87 0.0M
2021-03-12 91.00 98.99 88.16 93.33 0.1M
2021-03-11 100.00 103.50 94.82 95.30 0.0M
2021-03-10 103.00 105.00 100.00 102.50 0.0M
2021-03-09 111.00 111.00 105.45 106.25 0.0M
2021-03-08 117.50 117.50 114.00 114.00 0.0M
2021-03-05 116.90 117.00 115.00 116.74 0.0M
2021-03-04 107.00 121.45 105.01 113.57 0.0M
2021-03-03 114.49 114.49 110.00 113.00 0.0M
2021-03-02 115.00 115.89 112.00 112.05 0.0M
2021-03-01 116.00 116.00 109.00 112.75 0.0M
2021-02-26 114.00 117.99 114.00 116.00 0.0M
2021-02-25 114.01 120.50 112.25 116.08 0.1M
2021-02-24 131.75 131.99 120.50 120.50 0.1M
2021-02-23 132.69 132.69 130.00 130.26 0.0M
2021-02-22 130.51 132.99 130.51 130.95 0.0M
2021-02-19 131.00 132.00 129.01 130.50 0.0M
2021-02-18 132.80 132.80 129.15 131.50 0.0M
2021-02-17 132.85 133.75 131.01 132.89 0.0M
2021-02-16 129.01 132.50 129.01 131.01 0.0M
2021-02-15 130.00 132.48 129.00 129.88 0.0M
2021-02-12 127.50 131.00 126.00 129.27 0.0M
2021-02-11 129.14 130.80 128.01 128.24 0.0M
2021-02-10 134.50 134.50 127.05 129.14 0.1M
2021-02-09 135.00 135.98 133.51 134.13 0.1M
2021-02-08 136.00 138.00 134.01 134.94 0.3M
2021-02-04 133.75 134.98 130.00 134.09 0.2M
2021-02-03 130.00 134.50 130.00 131.64 0.1M
2021-02-02 130.00 131.00 128.50 129.89 0.1M
2021-02-01 126.51 132.00 126.51 129.24 0.1M
2021-01-29 129.00 129.00 126.10 126.95 0.0M
2021-01-28 129.56 129.56 128.00 128.22 0.0M
2021-01-27 130.00 133.25 129.00 129.56 0.1M
2021-01-26 133.70 134.00 130.00 130.33 0.1M
2021-01-25 129.00 135.00 126.20 133.72 0.2M
2021-01-22 131.00 131.88 128.00 128.66 0.0M
2021-01-21 129.71 132.88 128.63 129.80 0.0M
2021-01-20 127.10 136.00 127.10 129.71 0.1M
2021-01-19 131.00 131.70 126.00 128.56 0.1M
2021-01-18 133.96 136.45 130.15 130.64 0.1M
2021-01-15 134.00 135.00 132.00 132.41 0.1M
2021-01-14 139.95 141.00 133.50 133.97 0.2M
2021-01-13 138.85 142.00 133.80 138.16 0.3M
2021-01-12 140.70 142.49 134.00 136.48 0.5M
2021-01-11 125.66 135.08 124.50 135.08 0.4M
2021-01-08 123.10 128.00 123.10 125.66 0.1M
2021-01-07 125.00 129.99 122.60 123.24 0.1M
2021-01-06 130.00 132.50 127.00 127.87 0.1M
2021-01-05 138.25 140.00 132.00 132.18 0.1M
2021-01-04 128.45 134.39 124.75 134.39 0.2M
2021-01-01 124.10 128.88 124.10 125.02 0.1M