ADOS share price history Ados Pakistan Limited
Ados Pakistan Limited (ADOS) has 914 daily sessions on file, from 16 Sep 2016 to 2 Jan 2023. The last close was Rs 29.00. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 16 Sep 2016close Rs 42.35
- Last session
- 2 Jan 2023close Rs 29.00
- Sessions on file
- 91477 months
- Highest close
- Rs 92.289 Jun 2017
- Lowest close
- Rs 12.352 Apr 2020
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 2 Jan 2023.
Month-end closes
ADOS month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Jan 2023 | 29.00 | 29.00 | 29.00 | 1 | 1 |
| Dec 2022 | 29.00 | 29.00 | 29.00 | 11,501 | 7 |
| Nov 2022 | 29.00 | 30.26 | 29.00 | 83,451 | 12 |
| Oct 2022 | 29.00 | 35.00 | 29.00 | 55,234 | 16 |
| Sep 2022 | 29.00 | 29.00 | 29.00 | 984,719 | 9 |
| Aug 2022 | 29.00 | 29.00 | 24.71 | 23,500 | 7 |
| Jul 2022 | 25.70 | 27.52 | 24.00 | 24,000 | 12 |
| Jun 2022 | 24.30 | 28.83 | 24.30 | 111,500 | 16 |
| May 2022 | 28.15 | 30.40 | 24.50 | 79,500 | 14 |
| Apr 2022 | 26.00 | 27.00 | 23.00 | 41,500 | 12 |
| Mar 2022 | 23.90 | 23.90 | 19.64 | 246,500 | 17 |
| Feb 2022 | 22.40 | 26.04 | 22.34 | 121,000 | 17 |
| Jan 2022 | 26.93 | 29.75 | 25.06 | 279,000 | 20 |
| Dec 2021 | 30.89 | 34.20 | 15.04 | 1,808,500 | 23 |
| Nov 2021 | 16.24 | 20.23 | 15.97 | 352,500 | 21 |
| Oct 2021 | 16.51 | 21.45 | 16.50 | 167,500 | 20 |
| Sep 2021 | 19.95 | 26.61 | 19.95 | 1,263,000 | 22 |
| Aug 2021 | 20.13 | 20.54 | 16.00 | 663,000 | 19 |
| Jul 2021 | 16.21 | 19.13 | 16.20 | 663,500 | 18 |
| Jun 2021 | 16.38 | 17.24 | 15.20 | 941,500 | 22 |
| May 2021 | 16.00 | 16.00 | 13.61 | 290,000 | 14 |
| Apr 2021 | 13.83 | 19.54 | 13.83 | 354,500 | 19 |
| Mar 2021 | 21.12 | 23.15 | 19.70 | 22,000 | 13 |
| Feb 2021 | 23.30 | 24.76 | 23.30 | 12,500 | 10 |
| Jan 2021 | 24.76 | 26.49 | 23.30 | 44,500 | 14 |
| Dec 2020 | 23.70 | 24.25 | 23.05 | 17,500 | 9 |
| Nov 2020 | 25.50 | 26.50 | 22.50 | 7,500 | 8 |
| Oct 2020 | 25.00 | 27.00 | 23.75 | 29,000 | 8 |
| Sep 2020 | 27.99 | 27.99 | 25.50 | 98,500 | 19 |
| Aug 2020 | 26.55 | 29.25 | 25.10 | 66,500 | 18 |
| Jul 2020 | 26.00 | 27.40 | 16.50 | 36,500 | 15 |
| Jun 2020 | 17.74 | 19.57 | 15.35 | 92,500 | 13 |
| May 2020 | 16.51 | 19.54 | 13.91 | 9,500 | 10 |
| Apr 2020 | 13.74 | 13.74 | 12.35 | 5,500 | 11 |
| Mar 2020 | 12.85 | 20.46 | 12.71 | 24,500 | 13 |
| Feb 2020 | 22.00 | 23.97 | 21.16 | 23,500 | 10 |
| Jan 2020 | 25.50 | 28.48 | 25.25 | 6,000 | 6 |
| Dec 2019 | 27.13 | 32.90 | 25.91 | 13,500 | 12 |
| Nov 2019 | 24.68 | 24.68 | 19.00 | 12,000 | 11 |
| Oct 2019 | 18.85 | 20.89 | 18.24 | 5,000 | 7 |
| Sep 2019 | 19.24 | 20.00 | 18.25 | 4,500 | 5 |
| Aug 2019 | 18.25 | 19.50 | 17.30 | 8,500 | 7 |
| Jul 2019 | 18.50 | 21.38 | 18.50 | 5,500 | 5 |
| Jun 2019 | 22.49 | 26.87 | 21.45 | 26,500 | 10 |
| May 2019 | 28.28 | 32.24 | 28.28 | 9,500 | 10 |
| Apr 2019 | 32.83 | 36.37 | 31.34 | 26,500 | 11 |
| Mar 2019 | 30.00 | 30.00 | 26.90 | 11,000 | 11 |
| Feb 2019 | 28.10 | 32.58 | 28.10 | 13,500 | 6 |
| Jan 2019 | 31.03 | 34.20 | 31.03 | 10,000 | 6 |
| Dec 2018 | 30.43 | 36.86 | 30.43 | 100,500 | 9 |
| Nov 2018 | 35.11 | 37.69 | 31.85 | 67,000 | 9 |
| Oct 2018 | 37.10 | 43.13 | 33.90 | 22,000 | 12 |
| Sep 2018 | 43.13 | 45.39 | 43.13 | 6,000 | 3 |
| Aug 2018 | 45.50 | 53.00 | 42.26 | 33,000 | 11 |
| Jul 2018 | 40.25 | 42.00 | 40.25 | 2,500 | 2 |
| Jun 2018 | 40.65 | 42.75 | 40.62 | 4,500 | 3 |
| May 2018 | 44.99 | 49.89 | 44.99 | 12,500 | 7 |
| Apr 2018 | 45.60 | 48.25 | 45.60 | 4,000 | 3 |
| Mar 2018 | 50.00 | 53.44 | 48.25 | 18,500 | 9 |
| Feb 2018 | 48.90 | 56.40 | 46.58 | 33,000 | 8 |
| Jan 2018 | 56.17 | 56.17 | 53.00 | 9,500 | 8 |
| Dec 2017 | 55.00 | 62.00 | 55.00 | 4,500 | 4 |
| Nov 2017 | 59.10 | 59.10 | 54.15 | 11,000 | 3 |
| Oct 2017 | 56.99 | 56.99 | 54.50 | 2,000 | 2 |
| Sep 2017 | 54.50 | 57.00 | 54.25 | 2,500 | 3 |
| Aug 2017 | 60.00 | 70.00 | 57.37 | 19,000 | 12 |
| Jul 2017 | 67.00 | 76.95 | 66.50 | 30,500 | 13 |
| Jun 2017 | 81.00 | 92.28 | 70.05 | 229,000 | 16 |
| May 2017 | 73.14 | 79.43 | 42.44 | 1,119,500 | 22 |
| Apr 2017 | 40.42 | 41.46 | 37.62 | 169,000 | 20 |
| Mar 2017 | 40.00 | 50.16 | 40.00 | 300,000 | 21 |
| Feb 2017 | 52.80 | 65.25 | 52.80 | 254,000 | 18 |
| Jan 2017 | 67.12 | 78.27 | 45.75 | 751,500 | 21 |
| Dec 2016 | 46.25 | 47.90 | 42.85 | 164,000 | 15 |
| Nov 2016 | 47.31 | 51.50 | 44.00 | 108,500 | 17 |
| Oct 2016 | 43.14 | 60.50 | 43.14 | 401,000 | 16 |
| Sep 2016 | 51.50 | 54.10 | 42.35 | 340,000 | 11 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 2 Jan 2023.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 2 Jan 2023 | 29.00 | 0.00% | 1 |
| 28 Dec 2022 | 29.00 | 0.00% | 1,000 |
| 23 Dec 2022 | 29.00 | 0.00% | 500 |
| 21 Dec 2022 | 29.00 | 0.00% | 2,000 |
| 20 Dec 2022 | 29.00 | 0.00% | 5,000 |
| 15 Dec 2022 | 29.00 | 0.00% | 1,500 |
| 12 Dec 2022 | 29.00 | 0.00% | 501 |
| 1 Dec 2022 | 29.00 | 0.00% | 1,000 |
| 22 Nov 2022 | 29.00 | 0.00% | 10 |
| 21 Nov 2022 | 29.00 | 0.00% | 4 |
| 18 Nov 2022 | 29.00 | 0.00% | 100 |
| 17 Nov 2022 | 29.00 | 0.00% | 21 |
| 16 Nov 2022 | 29.00 | 0.00% | 40,350 |
| 15 Nov 2022 | 29.00 | -4.16% | 5,005 |
| 14 Nov 2022 | 30.26 | +4.34% | 850 |
| 11 Nov 2022 | 29.00 | 0.00% | 8,060 |
| 10 Nov 2022 | 29.00 | 0.00% | 3,002 |
| 7 Nov 2022 | 29.00 | 0.00% | 25,000 |
| 4 Nov 2022 | 29.00 | 0.00% | 30 |
| 3 Nov 2022 | 29.00 | 0.00% | 1,019 |
| 26 Oct 2022 | 29.00 | 0.00% | 1,503 |
| 24 Oct 2022 | 29.00 | 0.00% | 63 |
| 21 Oct 2022 | 29.00 | -0.03% | 1,000 |
| 19 Oct 2022 | 29.01 | 0.00% | 6,753 |
| 18 Oct 2022 | 29.01 | 0.00% | 127 |
| 17 Oct 2022 | 29.01 | 0.00% | 11 |
| 14 Oct 2022 | 29.01 | -3.69% | 8,358 |
| 13 Oct 2022 | 30.12 | -6.98% | 1,241 |
| 12 Oct 2022 | 32.38 | -7.49% | 6,049 |
| 11 Oct 2022 | 35.00 | +4.51% | 1,818 |
| 10 Oct 2022 | 33.49 | +7.44% | 10,830 |
| 7 Oct 2022 | 31.17 | +7.48% | 5,480 |
| 6 Oct 2022 | 29.00 | 0.00% | 1,000 |
| 5 Oct 2022 | 29.00 | 0.00% | 1 |
| 4 Oct 2022 | 29.00 | 0.00% | 1,500 |
| 3 Oct 2022 | 29.00 | 0.00% | 9,500 |
| 29 Sep 2022 | 29.00 | 0.00% | 11,500 |
| 28 Sep 2022 | 29.00 | 0.00% | 1,209 |
| 27 Sep 2022 | 29.00 | 0.00% | 1,510 |
| 26 Sep 2022 | 29.00 | 0.00% | 3,000 |
| 23 Sep 2022 | 29.00 | 0.00% | 5,000 |
| 22 Sep 2022 | 29.00 | 0.00% | 17,500 |
| 21 Sep 2022 | 29.00 | 0.00% | 8,000 |
| 20 Sep 2022 | 29.00 | 0.00% | 118,000 |
| 19 Sep 2022 | 29.00 | 0.00% | 819,000 |
| 18 Aug 2022 | 29.00 | 0.00% | 9,000 |
| 15 Aug 2022 | 29.00 | +11.54% | 2,500 |
| 11 Aug 2022 | 26.00 | +4.00% | 2,000 |
| 10 Aug 2022 | 25.00 | -3.66% | 2,500 |
| 5 Aug 2022 | 25.95 | +5.02% | 1,000 |
| 3 Aug 2022 | 24.71 | -1.75% | 1,000 |
| 1 Aug 2022 | 25.15 | -2.14% | 5,500 |
| 28 Jul 2022 | 25.70 | -1.23% | 2,000 |
| 26 Jul 2022 | 26.02 | -1.81% | 500 |
| 22 Jul 2022 | 26.50 | +0.95% | 500 |
| 21 Jul 2022 | 26.25 | 0.00% | 500 |
| 20 Jul 2022 | 26.25 | -4.55% | 1,000 |
| 15 Jul 2022 | 27.50 | -0.07% | 1,000 |
| 13 Jul 2022 | 27.52 | +3.26% | 4,000 |
| 7 Jul 2022 | 26.65 | +3.90% | 1,500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 2 Jan 2023.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 914 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on ADOS
- ADOS share price and overview
- Engineering sector
- AGHA history · Agha Steel Ind.Ltd
- ASL history · Aisha Steel Mills Limited
- ASLCPS history · Aisha Steel Convt (Pref) Right
- ISL history · International Steels Limited
- MUGHAL history · Mughal Iron & Steel Industries Limited
- INIL history · International Industries Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .