Indus Dyeing & Manufacturing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	115.02	116.50	114.05	115.68	115.68	500
2024-02-16	116.06	119.50	114.70	115.69	115.69	3,100
2024-02-15	119.00	119.51	118.01	119.51	119.51	200
2024-02-14	118.01	121.50	118.00	119.51	119.51	800
2024-02-13	116.50	118.00	115.25	117.91	117.91	4,300
2024-02-12	122.25	122.25	117.30	118.60	118.60	5,200
2024-02-09	122.00	124.00	121.50	121.88	121.88	600
2024-02-07	124.50	124.50	120.50	121.73	121.73	10,300
2024-02-06	121.01	125.00	121.00	124.77	124.77	5,700
2024-02-02	120.00	120.91	120.00	120.91	120.91	300
2024-02-01	116.22	121.88	115.22	120.91	120.91	2,900
2024-01-31	119.20	122.99	119.20	121.43	121.43	400
2024-01-30	122.09	123.00	120.56	121.83	121.83	2,400
2024-01-29	123.02	123.50	122.00	122.77	122.77	2,100
2024-01-26	129.00	129.00	126.47	126.47	126.47	100
2024-01-25	125.07	127.00	125.07	126.47	126.47	900
2024-01-24	126.20	126.76	125.00	125.93	125.93	1,700
2024-01-23	126.00	127.50	126.00	126.63	126.63	4,600
2024-01-19	129.00	129.99	129.00	129.00	129.00	900
2024-01-18	133.99	133.99	124.00	126.50	126.50	2,500
2024-01-17	126.11	129.66	126.11	127.60	127.60	2,700
2024-01-16	129.99	130.00	129.99	130.00	130.00	2,500
2024-01-12	129.30	131.00	129.10	130.00	130.00	2,500
2024-01-10	129.00	129.00	129.00	129.00	129.00	500
2024-01-09	131.00	131.00	127.16	128.58	128.58	2,400
2024-01-08	132.90	134.85	132.00	132.00	132.00	2,900
2024-01-05	131.00	131.00	129.00	129.83	129.83	1,900
2024-01-04	128.51	130.00	128.51	130.00	130.00	2,800
2024-01-03	128.00	128.01	127.50	127.52	127.52	2,000
2024-01-02	132.02	132.05	131.50	131.50	131.50	2,400
2024-01-01	131.10	135.00	131.10	135.00	135.00	2,100
2023-12-29	129.90	131.00	128.00	129.40	129.40	5,200
2023-12-28	124.03	132.90	124.03	128.00	128.00	7,400
2023-12-27	120.71	125.00	119.06	123.68	123.68	11,400
2023-12-26	128.00	128.50	122.55	123.97	123.97	13,100
2023-12-22	127.00	134.28	127.00	131.00	131.00	11,200
2023-12-21	125.02	129.00	119.33	125.28	125.28	15,100
2023-12-20	134.20	134.40	125.01	129.00	129.00	10,800
2023-12-19	138.01	138.90	128.58	130.54	130.54	16,300
2023-12-18	141.50	141.50	138.10	139.00	139.00	7,800
2023-12-15	141.10	151.90	140.51	141.62	141.62	8,300
2023-12-14	139.11	143.85	138.00	141.34	141.34	10,500
2023-12-13	145.25	146.99	143.00	143.35	143.35	12,400
2023-12-12	148.10	148.10	146.00	147.33	147.33	1,700
2023-12-11	146.09	149.00	145.00	146.90	146.90	6,400
2023-12-08	148.00	149.50	143.00	148.08	148.08	7,500
2023-12-07	148.00	150.00	142.55	147.82	147.82	14,200
2023-12-06	150.10	153.00	145.00	147.55	147.55	25,100
2023-12-05	155.99	156.00	150.00	152.04	152.04	6,100
2023-12-04	156.99	156.99	152.51	153.74	153.74	10,300
2023-12-01	151.00	158.76	151.00	152.21	152.21	9,500
2023-11-30	154.54	155.00	148.00	148.75	148.75	3,000
2023-11-29	155.95	159.97	148.55	152.33	152.33	15,200
2023-11-28	173.84	176.89	154.15	154.23	154.23	68,100
2023-11-27	162.20	166.65	162.20	166.65	166.65	19,700
2023-11-24	149.00	155.02	149.00	155.02	155.02	31,700
2023-11-23	138.80	144.20	138.70	144.20	144.20	31,600
2023-11-22	134.95	137.99	134.00	134.14	134.14	9,200
2023-11-21	135.00	135.00	132.00	132.50	132.50	7,300
2023-11-20	130.00	134.00	130.00	133.96	133.96	2,900

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.