Indus Dyeing & Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 136.00 | 136.00 | 131.00 | 131.90 | 131.90 | 4,509 |
| 2024-05-17 | 134.34 | 140.40 | 131.00 | 135.76 | 135.76 | 21,724 |
| 2024-05-16 | 134.99 | 137.50 | 130.00 | 134.34 | 134.34 | 36,820 |
| 2024-05-15 | 126.00 | 134.00 | 124.00 | 129.74 | 129.74 | 11,581 |
| 2024-05-14 | 122.50 | 126.50 | 122.50 | 126.20 | 126.20 | 7,097 |
| 2024-05-13 | 120.98 | 124.50 | 120.98 | 122.98 | 122.98 | 22,164 |
| 2024-05-10 | 119.00 | 123.95 | 118.52 | 119.64 | 119.64 | 4,924 |
| 2024-05-09 | 118.14 | 120.97 | 118.14 | 119.99 | 119.99 | 4,998 |
| 2024-05-08 | 118.00 | 120.00 | 118.00 | 118.58 | 118.58 | 4,154 |
| 2024-05-07 | 120.00 | 121.75 | 118.00 | 119.00 | 119.00 | 6,137 |
| 2024-05-06 | 118.60 | 120.98 | 118.50 | 120.40 | 120.40 | 7,414 |
| 2024-05-03 | 119.00 | 120.90 | 118.00 | 118.36 | 118.36 | 20,231 |
| 2024-05-02 | 119.56 | 119.56 | 117.10 | 118.48 | 118.48 | 3,943 |
| 2024-04-30 | 120.20 | 123.95 | 118.69 | 119.56 | 119.56 | 8,171 |
| 2024-04-29 | 124.00 | 125.00 | 123.20 | 123.74 | 123.74 | 5,880 |
| 2024-04-26 | 125.00 | 126.90 | 122.50 | 124.03 | 124.03 | 9,468 |
| 2024-04-25 | 124.50 | 126.00 | 124.00 | 124.03 | 124.03 | 2,019 |
| 2024-04-24 | 124.01 | 127.00 | 124.00 | 124.76 | 124.76 | 5,498 |
| 2024-04-23 | 124.00 | 126.99 | 122.00 | 123.77 | 123.77 | 6,290 |
| 2024-04-22 | 118.00 | 124.42 | 118.00 | 123.31 | 123.31 | 6,075 |
| 2024-04-19 | 122.00 | 123.00 | 120.05 | 122.13 | 122.13 | 8,400 |
| 2024-04-18 | 124.05 | 124.05 | 120.15 | 120.25 | 120.25 | 3,200 |
| 2024-04-17 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | 700 |
| 2024-04-16 | 124.95 | 125.00 | 123.75 | 123.77 | 123.77 | 5,000 |
| 2024-04-15 | 124.49 | 124.49 | 123.01 | 123.67 | 123.67 | 600 |
| 2024-04-09 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 2,300 |
| 2024-04-08 | 123.00 | 123.00 | 122.04 | 122.04 | 122.04 | 1,300 |
| 2024-04-04 | 122.00 | 122.84 | 122.00 | 122.84 | 122.84 | 2,000 |
| 2024-04-03 | 120.01 | 121.99 | 120.00 | 121.71 | 121.71 | 1,600 |
| 2024-04-02 | 121.80 | 121.85 | 121.80 | 121.83 | 121.83 | 400 |
| 2024-04-01 | 120.55 | 121.50 | 120.55 | 121.50 | 121.50 | 100 |
| 2024-03-29 | 121.49 | 121.50 | 121.49 | 121.50 | 121.50 | 1,000 |
| 2024-03-28 | 119.60 | 122.00 | 119.60 | 121.02 | 121.02 | 2,400 |
| 2024-03-27 | 119.00 | 119.00 | 118.95 | 118.99 | 118.99 | 1,100 |
| 2024-03-26 | 120.01 | 120.01 | 117.50 | 118.00 | 118.00 | 2,700 |
| 2024-03-25 | 119.10 | 123.95 | 117.05 | 119.37 | 119.37 | 1,700 |
| 2024-03-22 | 122.00 | 122.00 | 120.05 | 121.32 | 121.32 | 1,500 |
| 2024-03-21 | 122.00 | 122.25 | 120.30 | 120.95 | 120.95 | 500 |
| 2024-03-20 | 121.50 | 121.51 | 121.00 | 121.01 | 121.01 | 1,100 |
| 2024-03-19 | 122.00 | 122.65 | 120.00 | 122.09 | 122.09 | 2,600 |
| 2024-03-18 | 120.05 | 122.75 | 120.05 | 122.17 | 122.17 | 800 |
| 2024-03-15 | 122.22 | 122.50 | 122.22 | 122.50 | 122.50 | 1,200 |
| 2024-03-14 | 121.10 | 122.00 | 121.10 | 121.83 | 121.83 | 1,300 |
| 2024-03-13 | 121.11 | 121.50 | 119.01 | 119.51 | 119.51 | 4,600 |
| 2024-03-12 | 121.50 | 123.00 | 121.11 | 121.11 | 121.11 | 1,600 |
| 2024-03-11 | 121.00 | 122.70 | 121.00 | 121.03 | 121.03 | 4,100 |
| 2024-03-08 | 122.99 | 123.00 | 120.00 | 120.29 | 120.29 | 4,900 |
| 2024-03-07 | 120.00 | 120.60 | 120.00 | 120.12 | 120.12 | 2,400 |
| 2024-03-06 | 121.90 | 122.00 | 119.45 | 119.70 | 119.70 | 7,700 |
| 2024-03-05 | 122.00 | 122.00 | 119.15 | 119.43 | 119.43 | 6,200 |
| 2024-03-04 | 120.50 | 121.85 | 120.50 | 121.43 | 121.43 | 2,200 |
| 2024-03-01 | 122.15 | 122.15 | 120.00 | 120.88 | 120.88 | 7,200 |
| 2024-02-29 | 123.00 | 126.07 | 123.00 | 124.01 | 124.01 | 3,500 |
| 2024-02-28 | 129.00 | 134.00 | 124.00 | 124.96 | 124.96 | 13,000 |
| 2024-02-27 | 127.11 | 128.50 | 127.00 | 127.70 | 127.70 | 8,300 |
| 2024-02-26 | 125.00 | 129.50 | 125.00 | 128.56 | 128.56 | 7,800 |
| 2024-02-23 | 122.00 | 122.00 | 120.12 | 121.42 | 121.42 | 1,800 |
| 2024-02-22 | 121.00 | 125.00 | 120.01 | 121.05 | 121.05 | 4,300 |
| 2024-02-21 | 118.80 | 118.98 | 117.01 | 118.62 | 118.62 | 1,500 |
| 2024-02-20 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 1,000 |
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.