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
2022-12-30 63.99 63.99 55.48 60.75 0.0M
2022-12-29 59.97 59.97 59.97 59.97 0.0M
2022-12-28 57.35 57.35 56.50 56.50 0.0M
2022-12-15 59.99 60.90 60.90 59.99 0.0M
2022-12-14 60.20 61.35 60.20 61.90 0.0M
2022-12-13 62.00 63.50 59.30 63.50 0.0M
2022-12-09 63.00 63.00 61.00 61.95 0.0M
2022-12-08 61.25 63.00 60.50 63.00 0.0M
2022-12-07 63.50 63.50 63.50 63.50 0.0M
2022-12-05 63.50 63.50 62.90 62.90 0.0M
2022-12-02 66.00 67.00 62.55 65.80 0.0M
2022-12-01 59.90 63.34 59.90 63.34 0.1M
2022-11-30 58.20 59.48 58.00 59.48 0.0M
2022-11-29 59.50 59.50 56.76 58.00 0.0M
2022-11-28 57.10 59.98 56.50 57.74 0.0M
2022-11-25 60.00 61.40 60.00 60.00 0.0M
2022-11-24 60.00 62.00 59.00 59.00 0.1M
2022-11-23 56.85 58.99 54.88 58.99 0.1M
2022-11-22 54.51 55.25 54.51 55.25 0.0M
2022-11-21 54.42 55.40 54.12 55.40 0.0M
2022-11-18 54.01 56.00 54.01 56.00 0.0M
2022-11-17 54.50 55.50 54.03 55.40 0.0M
2022-11-16 56.00 56.00 55.20 55.20 0.0M
2022-11-15 54.99 57.90 54.99 57.90 0.0M
2022-11-14 51.01 55.48 50.88 55.48 0.0M
2022-11-11 55.50 55.50 55.00 55.00 0.0M
2022-11-10 55.00 55.75 55.00 55.75 0.0M
2022-11-08 54.99 56.00 54.51 55.00 0.0M
2022-11-07 55.00 55.00 55.00 55.00 0.0M
2022-11-04 54.01 54.40 52.50 54.40 0.0M
2022-11-01 54.00 55.18 54.00 55.00 0.0M
2022-10-31 54.01 55.45 54.00 55.40 0.0M
2022-10-28 53.51 56.00 53.50 55.70 0.0M
2022-10-27 53.00 57.00 52.72 57.00 0.0M
2022-10-25 55.00 56.00 54.00 56.00 0.0M
2022-10-24 56.00 56.00 56.00 56.00 0.0M
2022-10-21 55.00 57.40 55.00 57.40 0.0M
2022-10-19 57.50 57.50 57.00 57.00 0.0M
2022-10-13 55.05 57.39 55.05 57.00 0.0M
2022-10-12 57.20 59.39 59.39 57.20 0.0M
2022-10-11 58.45 59.39 58.45 59.39 0.0M
2022-10-10 56.30 59.15 56.30 59.15 0.0M
2022-10-07 59.25 59.25 58.25 58.95 0.0M
2022-10-06 55.63 60.05 55.63 60.05 0.0M
2022-10-04 60.01 60.01 59.25 59.25 0.0M
2022-09-30 61.00 63.50 61.00 62.50 0.0M
2022-09-29 59.50 61.70 59.50 61.70 0.0M
2022-09-28 61.00 62.49 58.50 62.49 0.0M
2022-09-27 59.52 62.10 59.52 62.10 0.0M
2022-09-26 62.70 62.90 62.70 62.90 0.0M
2022-09-23 62.34 62.34 62.34 58.66 0.0M
2022-09-22 61.65 63.85 60.82 63.85 0.0M
2022-09-21 63.60 65.75 63.60 65.75 0.0M
2022-09-20 63.05 65.50 63.05 65.50 0.0M
2022-09-19 66.99 68.90 65.11 66.80 0.0M
2022-09-16 65.49 66.50 64.12 66.50 0.0M
2022-09-15 65.01 67.00 65.01 66.00 0.0M
2022-09-14 67.89 70.00 66.17 67.00 0.0M
2022-09-13 65.00 65.89 64.01 65.89 0.0M
2022-09-12 63.27 66.94 63.27 65.50 0.0M
2022-09-09 68.99 68.99 66.75 67.00 0.0M
2022-09-08 69.40 69.50 67.71 68.99 0.0M
2022-09-07 67.73 69.99 65.86 69.40 0.0M
2022-09-06 64.00 66.99 63.08 66.99 0.0M
2022-09-02 67.01 67.01 67.01 67.01 0.0M
2022-09-01 69.99 69.99 67.00 68.44 0.0M
2022-08-31 67.03 69.00 67.03 67.75 0.0M
2022-08-30 70.00 72.00 68.01 69.11 0.0M
2022-08-29 64.09 68.90 64.09 68.89 0.0M
2022-08-26 68.55 69.50 68.55 69.00 0.0M
2022-08-25 67.00 68.50 67.00 68.50 0.0M
2022-08-24 67.01 69.45 66.51 67.06 0.0M
2022-08-22 69.85 69.89 69.85 69.89 0.0M
2022-08-18 68.20 69.50 68.00 69.50 0.0M
2022-08-17 69.10 70.80 68.50 70.80 0.0M
2022-08-16 73.00 73.00 70.51 70.51 0.0M
2022-08-15 69.51 69.90 68.50 69.85 0.0M
2022-08-12 70.01 71.98 68.50 70.75 0.0M
2022-08-11 67.01 72.99 67.01 70.00 0.1M
2022-08-10 75.10 75.16 68.50 69.50 0.2M
2022-08-05 65.00 69.92 65.00 69.92 0.1M
2022-08-04 65.00 66.90 62.50 65.05 0.0M
2022-08-03 57.05 63.15 57.05 62.94 0.1M
2022-08-02 56.99 58.75 56.99 58.75 0.0M
2022-08-01 59.00 59.00 56.00 56.25 0.0M
2022-07-29 54.11 55.88 54.11 55.88 0.0M
2022-07-28 54.25 57.95 54.25 55.50 0.0M
2022-07-27 54.95 55.00 54.95 55.00 0.0M
2022-07-26 54.90 54.99 54.90 54.99 0.0M
2022-07-25 52.51 54.98 52.30 54.98 0.0M
2022-07-22 53.00 55.00 53.00 53.50 0.0M
2022-07-21 53.50 54.50 53.00 54.50 0.0M
2022-07-20 54.70 54.70 54.50 54.50 0.0M
2022-07-19 59.60 59.60 54.66 54.66 0.0M
2022-07-15 57.90 58.50 56.55 56.55 0.0M
2022-07-14 57.50 58.40 57.26 57.50 0.0M
2022-07-13 58.50 58.97 56.75 58.01 0.0M
2022-07-07 58.50 58.50 57.80 59.75 0.0M
2022-07-06 61.00 62.00 58.98 59.00 0.0M
2022-07-05 63.40 64.00 59.88 62.20 0.1M
2022-07-04 57.00 61.27 57.00 61.27 0.1M
2022-07-01 59.00 59.00 57.00 57.00 0.0M
2022-06-30 55.10 56.00 55.02 56.00 0.0M
2022-06-29 53.75 59.88 53.75 59.88 0.0M
2022-06-27 56.98 56.98 56.98 56.98 0.0M
2022-06-24 55.60 55.60 52.87 54.00 0.0M
2022-06-23 57.99 58.49 57.00 57.15 0.0M
2022-06-22 57.00 58.00 53.00 58.00 0.0M
2022-06-21 56.40 57.00 56.40 57.00 0.0M
2022-06-17 57.00 57.00 57.00 57.00 0.0M
2022-06-16 56.00 56.00 56.00 56.00 0.0M
2022-06-14 56.00 56.00 56.00 56.00 0.0M
2022-06-13 55.40 55.40 55.40 54.26 0.0M
2022-06-10 58.65 58.65 54.60 57.00 0.0M
2022-06-09 54.75 55.10 54.50 54.60 0.0M
2022-06-08 56.01 56.01 55.87 55.87 0.0M
2022-06-07 57.00 58.99 56.11 58.99 0.0M
2022-05-31 59.35 59.35 58.85 58.85 0.0M
2022-05-30 59.50 59.50 57.01 57.50 0.0M
2022-05-27 57.10 58.48 57.10 57.10 0.0M
2022-05-26 56.00 58.00 54.50 58.69 0.0M
2022-05-25 57.00 57.00 53.52 56.90 0.0M
2022-05-24 54.50 59.00 54.50 59.00 0.0M
2022-05-18 54.40 55.00 54.40 55.00 0.0M
2022-05-17 55.35 55.40 54.00 54.00 0.0M
2022-05-16 52.37 54.95 52.37 54.40 0.0M
2022-05-13 56.50 56.50 56.50 56.50 0.0M
2022-05-12 52.78 54.00 52.78 54.00 0.0M
2022-05-11 55.48 55.48 54.49 54.49 0.0M
2022-05-10 55.00 58.90 55.00 58.90 0.0M
2022-05-09 57.28 57.28 55.09 55.09 0.0M
2022-04-28 59.00 59.55 58.00 59.55 0.0M
2022-04-26 60.80 60.80 60.00 60.00 0.0M
2022-04-25 60.00 60.00 60.00 60.00 0.0M
2022-04-22 61.49 61.50 61.10 61.10 0.0M
2022-04-21 60.95 61.00 60.95 61.00 0.0M
2022-04-20 61.00 61.00 60.05 60.05 0.0M
2022-04-19 61.00 61.00 59.75 59.75 0.0M
2022-04-18 61.00 63.00 60.10 60.10 0.0M
2022-04-15 60.50 61.50 60.50 60.60 0.0M
2022-04-14 60.70 60.70 59.55 60.50 0.0M
2022-04-13 59.00 60.85 59.00 60.00 0.0M
2022-04-12 60.00 61.25 60.00 60.00 0.0M
2022-04-11 62.00 62.00 59.51 60.00 0.1M
2022-04-06 60.70 60.75 59.01 59.01 0.0M
2022-04-05 59.00 61.20 58.00 59.00 0.0M
2022-04-01 61.38 61.38 60.00 60.00 0.0M
2022-03-31 59.86 60.63 59.44 60.54 0.0M
2022-03-30 58.10 58.10 58.00 58.00 0.0M
2022-03-29 60.00 60.25 58.05 58.05 0.0M
2022-03-28 58.70 58.70 58.50 58.50 0.0M
2022-03-25 57.00 59.00 56.10 59.00 0.0M
2022-03-24 57.50 58.50 57.50 58.50 0.0M
2022-03-22 56.51 56.51 56.51 56.51 0.0M
2022-03-21 56.64 56.64 56.00 56.00 0.0M
2022-03-18 56.85 56.85 54.15 54.15 0.0M
2022-03-17 59.00 59.00 57.50 57.50 0.0M
2022-03-16 58.64 59.00 57.50 57.50 0.0M
2022-03-15 58.00 58.00 57.50 57.50 0.0M
2022-03-14 56.10 57.90 56.10 57.65 0.0M
2022-03-11 57.99 61.00 56.75 61.00 0.0M
2022-03-10 58.33 59.90 57.00 58.50 0.0M
2022-03-09 63.40 63.40 58.00 58.15 0.1M
2022-03-08 63.18 64.90 61.50 61.50 0.0M
2022-03-07 64.08 64.08 64.08 64.08 0.0M
2022-03-04 68.90 70.95 68.00 68.00 0.0M
2022-03-03 74.00 74.00 67.00 68.28 0.0M
2022-03-02 71.50 71.50 71.45 71.45 0.0M
2022-03-01 71.40 72.00 71.40 72.00 0.0M
2022-02-28 71.49 71.50 70.20 71.08 0.0M
2022-02-25 71.50 71.50 71.50 71.50 0.0M
2022-02-24 71.14 72.11 70.15 70.15 0.0M
2022-02-23 76.12 77.90 75.25 75.83 0.0M
2022-02-22 81.25 82.39 79.15 79.18 0.0M
2022-02-21 83.67 83.67 81.50 81.50 0.0M
2022-02-18 84.00 86.40 82.51 83.67 0.0M
2022-02-17 84.99 87.05 83.20 84.36 0.0M
2022-02-16 85.00 85.00 84.90 84.95 0.0M
2022-02-15 83.00 84.20 83.00 83.80 0.0M
2022-02-14 85.00 86.00 83.50 84.00 0.0M
2022-02-11 87.50 87.50 82.20 83.37 0.0M
2022-02-10 84.25 85.43 84.24 84.50 0.0M
2022-02-09 85.50 87.00 83.40 84.69 0.1M
2022-02-08 82.00 87.50 81.99 85.43 0.1M
2022-02-07 84.50 85.01 82.36 82.36 0.0M
2022-02-04 85.50 85.50 83.50 85.00 0.0M
2022-02-03 85.99 86.45 84.75 84.75 0.0M
2022-02-02 86.25 88.00 84.00 84.65 0.0M
2022-02-01 86.00 86.00 84.00 84.19 0.0M
2022-01-31 85.50 87.00 85.50 85.80 0.0M
2022-01-28 87.00 87.95 87.00 87.45 0.0M
2022-01-27 87.00 87.85 85.10 86.75 0.0M
2022-01-26 88.00 88.00 86.03 87.00 0.0M
2022-01-25 91.70 91.70 87.00 87.76 0.0M
2022-01-24 86.50 88.25 86.50 88.25 0.0M
2022-01-21 90.00 92.57 87.31 88.06 0.1M
2022-01-20 88.00 88.00 82.03 86.12 0.0M
2022-01-19 84.00 90.40 84.00 87.37 0.1M
2022-01-18 84.10 84.10 83.70 84.10 0.0M
2022-01-17 83.00 85.00 83.00 83.70 0.0M
2022-01-14 82.60 86.70 82.60 85.90 0.0M
2022-01-13 83.01 83.50 83.00 83.02 0.0M
2022-01-12 81.80 86.90 81.50 84.60 0.0M
2022-01-11 79.10 83.00 79.00 81.80 0.1M
2022-01-10 75.49 79.71 74.00 79.71 0.1M
2022-01-07 75.00 76.00 74.03 74.15 0.0M
2022-01-06 76.45 76.95 73.50 73.50 0.0M
2022-01-05 74.10 77.65 74.10 75.05 0.0M
2022-01-04 75.00 76.60 74.55 74.71 0.0M
2022-01-03 76.95 76.95 74.10 75.15 0.0M