Indus Dyeing & Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	114.10	115.40	113.00	114.33	112.66	2,300
2023-05-22	119.90	125.00	116.00	116.00	114.31	4,100
2023-05-19	117.00	123.01	117.00	123.01	121.22	200
2023-05-18	120.00	123.01	120.00	123.01	121.22	200
2023-05-17	124.89	125.00	120.00	123.01	121.22	3,200
2023-05-16	115.02	121.40	115.00	120.10	118.35	3,200
2023-05-15	116.00	119.00	115.50	117.88	116.16	2,200
2023-05-12	113.51	115.11	113.51	115.11	113.43	500
2023-05-11	113.15	114.25	113.15	113.17	111.52	1,300
2023-05-10	116.99	116.99	112.00	113.67	112.01	3,200
2023-05-09	116.00	118.90	116.00	116.18	114.49	1,400
2023-05-08	119.99	120.49	116.00	119.13	117.39	2,200
2023-05-05	115.10	122.99	115.10	119.51	117.77	1,000
2023-05-04	122.00	123.00	120.00	122.99	121.20	1,100
2023-05-03	120.00	121.00	119.00	119.70	117.96	3,900
2023-05-02	122.05	122.05	118.50	118.70	116.97	6,900
2023-04-28	127.00	127.10	122.01	122.02	120.24	900
2023-04-27	127.00	128.00	127.00	127.50	125.64	300
2023-04-26	126.00	132.97	126.00	131.48	129.57	1,100
2023-04-19	128.00	128.50	128.00	128.50	126.63	400
2023-04-17	124.00	124.00	122.33	122.33	120.55	100
2023-04-13	125.01	125.01	122.00	122.33	120.55	3,400
2023-04-12	125.10	125.10	124.00	125.00	123.18	600
2023-04-07	118.10	124.00	118.10	123.98	122.17	2,300
2023-04-06	125.00	125.01	125.00	125.00	123.18	3,300
2023-04-04	118.10	122.49	118.10	122.49	120.71	200
2023-03-30	119.50	122.95	119.50	122.49	120.71	3,300
2023-03-29	115.20	115.21	115.00	115.14	113.46	700
2023-03-28	125.00	125.00	118.21	118.90	117.17	5,200
2023-03-24	125.00	127.00	125.00	126.00	124.16	300
2023-03-22	130.75	131.89	130.75	131.89	129.97	400
2023-03-21	131.90	131.90	131.89	131.89	129.97	600
2023-03-17	130.10	130.10	129.00	129.44	127.55	500
2023-03-16	126.10	133.00	126.03	132.86	130.93	3,600
2023-03-15	129.00	129.44	127.50	128.13	126.26	2,400
2023-03-14	127.00	128.00	126.50	128.00	126.14	1,700
2023-03-13	125.00	128.80	125.00	127.54	125.68	3,400
2023-03-10	122.00	128.90	121.00	122.67	120.88	2,100
2023-03-09	120.05	126.49	120.00	124.99	123.17	1,500
2023-03-08	125.00	125.50	125.00	125.00	123.18	1,500
2023-03-07	118.50	124.10	118.50	122.82	121.03	2,900
2023-03-06	112.00	118.50	112.00	118.00	116.28	5,200
2023-03-03	116.00	116.00	114.00	114.73	113.06	5,600
2023-03-02	120.00	120.00	113.12	113.88	112.22	9,500
2023-03-01	133.49	135.00	121.20	121.20	119.43	16,000
2023-02-28	132.00	135.00	131.00	131.02	129.11	5,700
2023-02-27	132.00	134.00	130.20	130.84	128.93	2,900
2023-02-23	134.95	134.95	134.00	134.00	132.05	1,000
2023-02-22	128.50	134.00	128.50	132.00	130.08	4,900
2023-02-21	130.00	131.00	130.00	131.00	129.09	5,300
2023-02-20	132.20	132.20	129.60	131.00	129.09	3,300
2023-02-17	132.00	132.00	132.00	132.00	130.08	800
2023-02-16	132.00	133.40	131.40	131.45	129.54	2,300
2023-02-15	132.01	132.10	132.00	132.00	130.08	3,200
2023-02-14	134.20	134.50	132.20	133.20	131.26	500
2023-02-13	137.40	138.99	136.00	136.64	134.65	3,800
2023-02-10	131.10	137.45	131.10	135.73	133.75	2,400
2023-02-09	133.00	136.80	131.00	136.48	134.49	6,100
2023-02-08	128.00	133.00	128.00	130.01	128.12	7,400
2023-02-07	139.99	139.99	128.00	128.05	126.19	20,600

← NewerPage 15 of 21 · 1,225 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.