Indus Dyeing & Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	118.06	121.85	118.06	120.97	120.97	700
2023-08-21	118.06	126.00	118.05	120.00	120.00	1,700
2023-08-18	118.50	120.60	118.50	120.23	120.23	1,300
2023-08-17	119.20	119.90	119.02	119.23	119.23	4,500
2023-08-16	120.01	121.00	120.00	121.00	121.00	4,600
2023-08-15	121.00	121.70	120.00	121.37	121.37	8,400
2023-08-11	120.00	128.90	118.50	123.56	123.56	5,500
2023-08-10	121.01	121.01	119.10	119.92	119.92	6,300
2023-08-09	119.40	121.98	118.60	120.00	120.00	7,200
2023-08-08	122.00	122.00	119.50	120.20	120.20	5,300
2023-08-07	122.00	124.99	120.05	121.20	121.20	1,600
2023-08-04	128.00	128.00	122.00	122.01	122.01	4,500
2023-08-03	124.00	124.30	121.00	122.50	122.50	1,700
2023-08-02	119.01	122.90	118.10	122.05	122.05	7,200
2023-08-01	120.50	121.50	119.01	120.13	120.13	6,700
2023-07-31	118.50	120.00	118.01	118.51	118.51	5,400
2023-07-27	118.00	120.00	118.00	118.14	118.14	4,700
2023-07-26	122.90	123.35	119.00	119.22	119.22	3,700
2023-07-25	117.00	120.95	117.00	120.50	120.50	1,000
2023-07-24	119.00	120.00	118.00	119.03	119.03	1,600
2023-07-21	119.99	119.99	119.00	119.90	119.90	1,100
2023-07-20	124.99	124.99	117.80	123.53	123.53	700
2023-07-19	120.00	120.00	117.00	119.38	119.38	600
2023-07-18	120.00	120.00	117.00	117.00	117.00	1,500
2023-07-17	116.00	116.00	115.01	115.67	115.67	300
2023-07-14	120.00	120.00	117.50	117.58	117.58	1,900
2023-07-13	124.00	125.00	120.00	120.13	120.13	3,700
2023-07-12	118.00	122.00	117.10	121.93	121.93	8,500
2023-07-11	119.95	119.95	117.00	117.65	117.65	7,500
2023-07-10	122.50	122.50	113.02	115.35	115.35	4,300
2023-07-07	123.00	123.00	117.51	117.95	117.95	1,200
2023-07-06	119.00	120.50	118.00	120.09	120.09	18,000
2023-07-05	119.80	120.90	118.75	120.27	120.27	2,900
2023-07-04	118.50	122.85	118.50	122.56	122.56	600
2023-07-03	123.00	123.00	117.01	118.02	118.02	11,600
2023-06-27	115.85	115.85	114.00	115.00	115.00	1,400
2023-06-26	113.00	117.45	113.00	115.40	115.40	1,300
2023-06-23	113.80	113.80	109.00	112.20	112.20	300
2023-06-22	111.00	112.99	107.00	110.40	110.40	4,000
2023-06-21	116.15	116.15	114.21	114.74	114.74	800
2023-06-20	114.00	119.65	114.00	119.65	119.65	1,800
2023-06-19	121.10	121.10	120.11	120.11	120.11	1,600
2023-06-16	126.90	126.90	120.00	122.53	122.53	2,500
2023-06-15	124.45	127.77	124.45	127.77	127.77	200
2023-06-14	128.01	128.50	124.00	127.77	127.77	10,000
2023-06-13	129.00	130.00	129.00	129.67	129.67	400
2023-06-12	128.10	133.00	128.00	133.00	133.00	7,400
2023-06-09	134.50	137.49	134.50	137.32	135.32	2,300
2023-06-08	130.00	137.66	130.00	137.46	135.46	5,800
2023-06-07	123.00	128.88	123.00	128.06	126.19	2,100
2023-06-06	126.99	131.00	125.00	125.94	124.11	2,400
2023-06-05	126.10	131.80	124.94	125.22	123.40	12,800
2023-06-02	142.00	143.00	133.76	135.06	133.09	6,000
2023-06-01	141.12	145.00	141.00	144.61	142.50	2,700
2023-05-31	156.99	158.50	142.53	144.12	142.02	14,100
2023-05-30	160.24	160.24	149.13	152.23	150.01	28,200
2023-05-29	149.06	149.06	149.06	149.06	146.89	3,700
2023-05-26	138.66	138.66	138.65	138.66	136.64	15,700
2023-05-25	116.10	128.99	116.10	128.99	127.11	23,000
2023-05-24	114.00	120.00	114.00	119.99	118.24	1,900

← NewerPage 14 of 21 · 1,222 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.