Indus Dyeing & Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	139.98	139.99	138.10	138.35	136.34	3,800
2023-02-03	140.00	140.00	139.00	139.25	137.22	1,400
2023-02-02	140.00	140.00	140.00	140.00	137.96	300
2023-01-31	136.01	139.00	136.01	139.00	136.98	2,600
2023-01-30	140.00	144.99	137.01	137.01	135.01	3,200
2023-01-27	139.00	140.20	139.00	140.10	138.06	600
2023-01-26	139.00	142.00	138.50	140.51	138.46	6,100
2023-01-25	141.01	141.01	138.80	139.40	137.37	2,300
2023-01-24	140.00	142.10	136.10	141.42	139.36	3,800
2023-01-23	140.00	140.00	135.55	136.10	134.12	3,900
2023-01-20	155.00	162.00	142.91	143.60	141.51	30,500
2023-01-18	155.00	155.50	154.00	154.49	152.24	3,300
2023-01-17	155.00	156.00	155.00	155.86	153.59	1,100
2023-01-16	164.79	164.79	160.07	160.07	157.74	100
2023-01-13	164.75	165.00	160.00	160.07	157.74	6,900
2023-01-12	167.99	167.99	163.00	163.00	160.63	700
2023-01-11	170.00	170.00	165.00	165.10	162.70	2,000
2023-01-10	170.00	170.00	166.99	168.00	160.63	1,400
2023-01-09	166.00	166.00	164.00	164.50	157.28	1,500
2023-01-06	166.00	166.00	166.00	166.00	158.71	200
2023-01-05	165.00	165.00	161.10	163.50	156.32	6,500
2023-01-04	164.99	165.00	160.50	165.00	157.76	700
2023-01-03	170.90	170.90	164.00	165.00	157.76	1,800
2023-01-02	165.00	170.00	165.00	168.11	160.73	2,500
2022-12-30	168.50	168.50	164.00	164.00	156.80	900
2022-12-29	174.75	174.75	168.00	168.00	160.63	700
2022-12-28	170.00	170.00	168.00	168.33	160.94	1,700
2022-12-27	173.00	175.00	173.00	174.00	166.36	2,300
2022-12-26	173.00	179.00	173.00	176.00	168.27	5,400
2022-12-23	169.00	173.00	168.97	170.70	163.21	3,800
2022-12-22	158.00	165.01	158.00	165.01	157.77	4,600
2022-12-21	155.50	155.50	150.00	153.50	146.76	1,600
2022-12-20	160.00	160.00	147.65	150.33	143.73	7,300
2022-12-19	163.25	163.25	155.54	159.60	152.59	2,600
2022-12-16	162.00	162.00	155.00	159.50	152.50	5,500
2022-12-15	175.00	178.91	165.50	165.50	158.24	17,200
2022-12-14	182.00	182.00	178.00	178.91	171.06	3,300
2022-12-13	187.00	189.95	179.00	179.51	171.63	11,900
2022-12-12	190.00	190.00	186.00	187.68	179.44	4,300
2022-12-09	187.00	194.90	185.00	191.01	182.63	9,700
2022-12-08	210.00	212.00	193.16	193.16	184.68	20,100
2022-12-07	217.86	218.00	205.01	208.82	199.65	10,700
2022-12-06	223.99	223.99	207.00	212.24	202.92	3,900
2022-12-05	219.00	219.00	213.00	215.75	206.28	2,100
2022-12-02	215.00	215.00	213.00	213.25	203.89	2,500
2022-12-01	209.98	215.00	209.98	212.94	203.59	8,300
2022-11-30	211.00	211.00	209.98	209.99	200.77	1,000
2022-11-28	200.25	207.70	200.25	205.50	196.48	4,800
2022-11-25	219.98	219.98	211.11	213.96	204.57	3,600
2022-11-24	221.88	221.88	219.00	219.67	210.03	2,800
2022-11-23	216.00	220.00	216.00	219.83	210.18	1,500
2022-11-22	216.16	220.00	216.16	216.86	207.34	2,200
2022-11-21	222.00	223.99	217.09	217.45	207.91	800
2022-11-18	220.00	220.00	216.00	217.60	208.05	800
2022-11-17	221.60	224.75	218.00	218.00	208.43	2,700
2022-11-16	223.40	223.85	221.01	221.01	211.31	3,800
2022-11-15	222.00	222.00	220.01	220.29	210.62	1,400
2022-11-14	220.00	224.00	220.00	224.00	214.17	600
2022-11-11	220.00	228.00	217.01	221.50	211.78	14,700
2022-11-10	215.10	217.00	215.10	217.00	207.48	500

← NewerPage 16 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.