Indus Dyeing & Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	139.80	139.80	130.00	130.56	130.56	7,100
2023-11-16	134.00	137.90	134.00	135.00	135.00	11,800
2023-11-15	133.00	136.00	132.00	135.11	135.11	11,500
2023-11-14	128.10	132.00	128.10	132.00	132.00	900
2023-11-13	138.00	138.00	132.90	133.00	133.00	8,000
2023-11-10	135.00	137.30	135.00	135.21	135.21	6,100
2023-11-08	135.01	140.85	133.20	134.63	134.63	10,700
2023-11-07	144.40	144.50	132.01	135.16	135.16	33,800
2023-11-06	132.99	137.48	130.00	137.48	137.48	34,500
2023-11-03	123.93	128.11	120.00	127.89	127.89	65,700
2023-11-02	118.00	121.50	118.00	119.17	119.17	6,400
2023-11-01	115.18	118.50	115.10	118.30	118.30	6,100
2023-10-31	116.45	116.50	115.10	116.04	116.04	1,000
2023-10-30	117.00	117.70	115.08	116.05	116.05	1,700
2023-10-27	115.00	117.00	115.00	115.10	115.10	4,000
2023-10-26	116.01	118.49	115.50	115.60	115.60	4,200
2023-10-25	118.00	119.98	115.00	115.42	115.42	3,900
2023-10-24	113.13	121.75	113.00	120.58	120.58	8,600
2023-10-23	114.05	116.00	113.50	113.75	113.75	15,200
2023-10-20	117.00	117.00	114.20	114.89	114.89	8,200
2023-10-19	115.00	115.99	115.00	115.98	115.98	700
2023-10-18	115.10	115.10	114.51	114.63	114.63	1,100
2023-10-17	114.50	115.90	114.50	115.90	115.90	400
2023-10-16	114.08	115.00	114.08	114.84	114.84	1,000
2023-10-13	118.50	118.50	114.20	114.50	114.50	7,200
2023-10-12	115.25	115.25	114.00	114.01	114.01	600
2023-10-11	115.21	116.30	115.20	115.21	115.21	2,100
2023-10-10	113.90	116.00	113.90	115.83	115.83	3,500
2023-10-09	113.90	113.90	112.25	113.50	113.50	1,300
2023-10-06	111.00	113.95	111.00	113.68	113.68	2,200
2023-10-05	113.00	114.00	107.50	111.32	111.32	25,700
2023-10-04	120.00	120.50	111.21	113.86	113.86	13,700
2023-10-03	117.90	120.00	117.90	119.51	119.51	2,200
2023-09-28	116.00	118.00	116.00	116.33	116.33	1,100
2023-09-27	117.00	117.00	115.00	117.00	117.00	200
2023-09-26	116.20	117.00	116.20	117.00	117.00	2,100
2023-09-25	118.00	118.00	117.00	117.08	117.08	2,300
2023-09-22	117.10	121.00	115.99	118.03	118.03	300
2023-09-21	117.00	119.17	117.00	119.17	119.17	100
2023-09-20	117.70	120.00	116.00	119.17	119.17	1,900
2023-09-19	121.95	121.95	119.84	119.84	119.84	200
2023-09-15	117.55	120.99	117.55	119.84	119.84	500
2023-09-14	117.22	117.23	117.22	117.22	117.22	2,100
2023-09-13	117.18	117.79	117.18	117.79	117.79	200
2023-09-12	122.00	122.14	116.52	117.79	117.79	3,000
2023-09-11	116.00	119.40	116.00	119.39	119.39	5,000
2023-09-08	126.00	128.00	117.00	120.43	120.43	4,300
2023-09-07	113.10	123.00	113.10	122.54	122.54	7,700
2023-09-06	113.20	115.00	113.20	114.58	114.58	1,000
2023-09-05	113.50	114.50	113.50	114.50	114.50	1,500
2023-09-04	113.20	113.20	113.20	113.20	113.20	500
2023-09-01	114.00	115.00	113.10	115.00	115.00	3,600
2023-08-31	116.01	116.01	115.10	115.10	115.10	4,600
2023-08-30	116.50	116.50	116.00	116.10	116.10	3,900
2023-08-29	119.05	119.05	115.30	117.55	117.55	3,900
2023-08-28	118.00	118.00	118.00	118.00	118.00	700
2023-08-25	118.70	118.70	118.50	118.50	118.50	1,100
2023-08-24	119.00	121.00	119.00	120.27	120.27	1,900
2023-08-23	118.10	119.70	117.03	118.43	118.43	3,200
2023-08-22	118.06	121.85	118.06	120.97	120.97	700

← NewerPage 13 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.