Indus Dyeing & Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 109.98 | 110.00 | 107.00 | 110.00 | 110.00 | 20,569 |
| 2024-08-20 | 108.12 | 110.00 | 108.10 | 109.84 | 109.84 | 11,228 |
| 2024-08-19 | 114.00 | 114.00 | 109.22 | 109.99 | 109.99 | 15,669 |
| 2024-08-16 | 110.06 | 115.24 | 110.00 | 110.00 | 110.00 | 12,238 |
| 2024-08-15 | 110.00 | 114.99 | 110.00 | 111.23 | 111.23 | 15,743 |
| 2024-08-13 | 111.50 | 111.50 | 108.50 | 108.71 | 108.71 | 29,752 |
| 2024-08-12 | 115.00 | 115.00 | 105.00 | 108.20 | 108.20 | 28,695 |
| 2024-08-09 | 115.55 | 118.00 | 115.01 | 115.23 | 115.23 | 12,798 |
| 2024-08-08 | 116.00 | 116.00 | 115.00 | 115.18 | 115.18 | 3,172 |
| 2024-08-07 | 118.00 | 118.01 | 107.25 | 116.02 | 116.02 | 13,643 |
| 2024-08-06 | 118.01 | 119.00 | 118.01 | 118.96 | 118.96 | 16,297 |
| 2024-08-05 | 119.95 | 120.00 | 117.01 | 117.10 | 117.10 | 12,235 |
| 2024-08-02 | 116.55 | 118.95 | 116.50 | 118.07 | 118.07 | 33,021 |
| 2024-08-01 | 116.02 | 117.35 | 116.01 | 116.40 | 116.40 | 11,798 |
| 2024-07-31 | 120.50 | 120.50 | 117.00 | 117.01 | 117.01 | 10,603 |
| 2024-07-30 | 118.20 | 118.89 | 116.06 | 117.12 | 117.12 | 13,108 |
| 2024-07-29 | 121.00 | 121.00 | 118.09 | 118.60 | 118.60 | 3,652 |
| 2024-07-26 | 119.20 | 125.00 | 119.00 | 119.38 | 119.38 | 11,852 |
| 2024-07-25 | 119.03 | 122.50 | 108.25 | 120.27 | 120.27 | 6,402 |
| 2024-07-24 | 127.90 | 127.90 | 119.02 | 120.03 | 120.03 | 22,937 |
| 2024-07-23 | 119.60 | 120.60 | 119.01 | 119.23 | 119.23 | 7,587 |
| 2024-07-22 | 119.20 | 122.00 | 118.08 | 119.90 | 119.90 | 12,656 |
| 2024-07-19 | 120.00 | 123.45 | 117.00 | 119.03 | 119.03 | 13,754 |
| 2024-07-18 | 121.84 | 124.00 | 120.02 | 121.53 | 121.53 | 12,305 |
| 2024-07-15 | 120.00 | 122.00 | 120.00 | 121.85 | 121.85 | 3,030 |
| 2024-07-12 | 121.20 | 123.90 | 120.00 | 121.52 | 121.52 | 1,039 |
| 2024-07-11 | 126.44 | 126.44 | 118.18 | 121.01 | 121.01 | 2,904 |
| 2024-07-10 | 121.00 | 128.99 | 120.00 | 122.14 | 122.14 | 2,990 |
| 2024-07-09 | 120.01 | 124.49 | 120.01 | 120.16 | 120.16 | 2,376 |
| 2024-07-08 | 122.01 | 123.00 | 120.52 | 121.00 | 121.00 | 1,503 |
| 2024-07-05 | 123.89 | 129.00 | 120.25 | 120.58 | 120.58 | 2,013 |
| 2024-07-04 | 127.80 | 127.80 | 120.00 | 120.81 | 120.81 | 5,448 |
| 2024-07-03 | 123.95 | 129.00 | 122.00 | 125.20 | 125.20 | 7,790 |
| 2024-07-02 | 124.70 | 124.70 | 121.32 | 121.93 | 121.93 | 451 |
| 2024-07-01 | 124.89 | 124.89 | 121.51 | 121.63 | 121.63 | 873 |
| 2024-06-28 | 124.34 | 129.90 | 121.25 | 121.39 | 121.39 | 6,053 |
| 2024-06-27 | 124.00 | 124.80 | 120.62 | 122.13 | 122.13 | 2,242 |
| 2024-06-26 | 120.60 | 124.95 | 120.50 | 121.13 | 121.13 | 11,531 |
| 2024-06-25 | 121.00 | 123.50 | 121.00 | 122.79 | 122.79 | 10,490 |
| 2024-06-24 | 125.00 | 125.90 | 122.00 | 122.08 | 122.08 | 14,259 |
| 2024-06-21 | 124.00 | 132.00 | 124.00 | 125.45 | 125.45 | 12,920 |
| 2024-06-20 | 121.10 | 125.25 | 121.10 | 124.77 | 124.77 | 14,583 |
| 2024-06-14 | 118.30 | 124.00 | 118.30 | 123.00 | 123.00 | 2,616 |
| 2024-06-13 | 122.82 | 125.00 | 118.00 | 122.11 | 122.11 | 14,909 |
| 2024-06-12 | 125.25 | 131.14 | 125.00 | 125.84 | 125.84 | 770 |
| 2024-06-11 | 129.50 | 129.50 | 125.31 | 125.31 | 125.31 | 10,294 |
| 2024-06-10 | 129.00 | 129.40 | 125.15 | 125.31 | 125.31 | 494 |
| 2024-06-07 | 124.85 | 128.00 | 124.85 | 128.00 | 128.00 | 10,584 |
| 2024-06-06 | 125.00 | 125.99 | 125.00 | 125.26 | 125.26 | 1,318 |
| 2024-06-05 | 129.00 | 129.00 | 125.52 | 126.15 | 126.15 | 3,169 |
| 2024-06-04 | 125.06 | 131.25 | 125.06 | 127.93 | 127.93 | 1,701 |
| 2024-06-03 | 136.00 | 136.00 | 129.99 | 132.00 | 132.00 | 1,157 |
| 2024-05-31 | 127.00 | 130.00 | 127.00 | 127.01 | 127.01 | 551 |
| 2024-05-30 | 125.97 | 126.05 | 123.92 | 126.00 | 126.00 | 4,763 |
| 2024-05-29 | 127.00 | 128.00 | 124.00 | 125.88 | 125.88 | 4,692 |
| 2024-05-27 | 127.55 | 131.89 | 127.55 | 127.60 | 127.60 | 2,958 |
| 2024-05-24 | 129.99 | 132.50 | 128.50 | 128.73 | 128.73 | 1,425 |
| 2024-05-23 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 2,367 |
| 2024-05-22 | 132.98 | 132.98 | 128.70 | 129.07 | 129.07 | 2,355 |
| 2024-05-21 | 130.55 | 130.55 | 126.30 | 129.57 | 129.57 | 4,722 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-12 | 2.0000 PKR |
| 2023-01-11 | 5.0000 PKR |
| 2022-02-28 | 5.0000 PKR |
| 2020-11-24 | 10.0000 PKR |
| 2020-03-27 | 15.0000 PKR |
| 2020-01-16 | 15.0000 PKR |
| 2019-09-03 | 25.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.