Indus Dyeing & Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	221.00	223.50	216.00	219.78	210.13	4,700
2022-11-07	220.01	220.01	220.00	220.00	210.34	400
2022-11-04	218.11	224.50	218.11	222.01	212.27	2,400
2022-11-03	227.00	231.51	223.01	228.49	218.46	21,400
2022-11-02	201.25	216.07	200.10	215.36	205.91	20,300
2022-11-01	201.00	201.00	198.78	201.00	192.18	2,400
2022-10-31	192.51	202.50	192.51	198.78	190.06	1,300
2022-10-28	201.00	201.20	200.00	200.44	191.64	1,900
2022-10-27	201.25	201.25	201.01	201.02	192.20	700
2022-10-26	205.00	205.10	201.01	202.50	193.61	3,200
2022-10-25	208.00	208.80	208.00	208.79	199.63	4,000
2022-10-24	208.60	208.60	207.00	207.40	198.30	3,600
2022-10-21	207.20	210.50	207.20	208.03	198.90	600
2022-10-20	210.50	210.50	208.50	209.48	200.29	4,700
2022-10-19	210.90	211.00	209.00	209.20	200.02	7,900
2022-10-18	210.50	210.50	207.25	209.00	199.83	8,500
2022-10-17	207.09	208.01	207.00	207.51	198.40	3,000
2022-10-14	210.00	210.90	208.00	209.46	200.27	4,000
2022-10-13	208.03	209.50	208.02	209.50	200.30	900
2022-10-12	209.00	209.80	209.00	209.80	200.59	1,000
2022-10-11	208.50	209.90	207.00	207.17	198.08	2,700
2022-10-10	209.00	209.50	206.14	208.82	199.65	5,200
2022-10-07	207.10	209.95	206.00	206.53	197.46	14,200
2022-10-06	210.50	212.25	209.20	210.22	200.99	1,500
2022-10-05	210.01	211.00	208.15	208.61	199.45	5,600
2022-10-04	211.00	214.00	205.00	208.08	198.95	8,500
2022-10-03	208.05	214.50	208.05	212.75	203.41	1,800
2022-09-30	216.00	216.30	211.00	211.01	201.75	900
2022-09-29	210.10	216.60	210.10	216.30	206.81	1,100
2022-09-28	218.80	218.80	212.00	212.13	202.82	1,000
2022-09-27	210.00	217.00	210.00	216.25	206.76	3,300
2022-09-26	207.95	210.00	207.01	208.24	199.10	2,000
2022-09-23	205.50	207.99	205.00	206.33	197.27	1,100
2022-09-22	210.51	210.51	204.00	207.63	198.52	6,100
2022-09-21	212.90	212.90	210.51	211.80	202.50	1,900
2022-09-20	217.05	217.05	211.25	213.42	204.05	1,400
2022-09-19	215.00	215.10	214.00	214.00	204.61	1,900
2022-09-16	215.00	218.24	215.00	216.00	206.52	1,500
2022-09-15	217.00	219.85	217.00	218.24	208.66	1,000
2022-09-14	218.00	219.95	215.01	216.64	207.13	3,500
2022-09-13	220.00	220.00	216.01	219.75	210.10	1,700
2022-09-12	216.50	224.90	216.50	220.25	210.58	1,900
2022-09-09	220.00	221.97	215.00	221.02	211.32	6,000
2022-09-08	220.00	220.00	219.02	219.02	209.41	100
2022-09-07	220.00	221.00	219.02	219.02	209.41	1,300
2022-09-06	220.06	220.06	215.00	218.13	208.56	1,600
2022-09-05	222.09	223.75	220.51	221.62	211.89	4,600
2022-09-02	224.01	226.50	222.00	222.62	212.85	2,800
2022-09-01	223.10	224.00	223.10	223.89	214.06	1,000
2022-08-31	223.10	224.00	221.83	223.17	213.37	3,400
2022-08-30	222.01	222.01	221.83	221.83	212.09	200
2022-08-29	228.00	228.00	221.66	221.83	212.09	2,000
2022-08-26	226.25	229.00	226.25	228.08	218.07	600
2022-08-25	225.00	226.00	223.00	224.22	214.38	3,700
2022-08-24	225.00	228.40	225.00	226.00	216.08	3,000
2022-08-23	225.99	225.99	225.50	225.99	216.07	1,400
2022-08-22	223.05	224.50	221.00	224.17	214.33	5,700
2022-08-19	234.50	234.50	223.01	223.01	213.22	1,100
2022-08-18	224.00	227.00	223.00	224.01	214.18	2,700
2022-08-17	225.06	227.00	225.00	227.00	217.04	6,500

← NewerPage 17 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.