Indus Dyeing & Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	226.01	233.00	226.01	227.00	217.04	2,400
2022-08-15	233.00	233.99	230.51	233.89	223.62	800
2022-08-12	226.21	235.00	222.00	229.25	219.19	3,600
2022-08-11	226.01	228.50	224.06	228.49	218.46	500
2022-08-10	226.01	227.06	226.01	226.54	216.60	200
2022-08-05	223.75	233.00	222.10	233.00	222.77	4,900
2022-08-04	222.00	225.00	219.01	222.01	212.27	300
2022-08-03	228.00	228.00	222.00	222.00	212.26	300
2022-08-02	218.00	221.00	218.00	220.50	210.82	300
2022-08-01	223.00	223.00	219.00	219.00	209.39	100
2022-07-29	221.00	221.00	219.00	219.00	209.39	200
2022-07-28	222.50	224.00	219.00	219.00	209.39	1,500
2022-07-27	217.25	217.30	216.90	217.30	207.76	2,000
2022-07-26	214.00	217.80	214.00	216.90	207.38	1,600
2022-07-25	213.01	218.99	212.50	215.68	206.21	1,400
2022-07-22	208.60	220.00	207.00	217.18	207.65	2,100
2022-07-21	215.20	215.20	210.00	210.34	201.11	1,300
2022-07-20	215.00	219.95	215.00	217.48	207.93	300
2022-07-19	222.00	223.25	212.12	214.97	205.53	1,400
2022-07-18	226.20	230.00	221.25	223.13	213.34	2,200
2022-07-15	228.00	234.00	228.00	230.50	220.38	1,400
2022-07-14	225.90	227.00	224.55	227.00	217.04	900
2022-07-13	226.00	226.00	224.51	224.51	214.66	100
2022-07-07	224.51	224.51	224.50	224.51	214.66	300
2022-07-06	225.00	225.00	223.00	223.75	213.93	900
2022-07-05	220.01	229.90	212.66	222.80	213.02	4,900
2022-07-04	230.00	230.00	227.00	229.90	219.81	1,500
2022-07-01	229.00	230.00	223.95	229.33	219.26	1,700
2022-06-30	221.00	235.00	221.00	223.95	214.12	1,500
2022-06-29	225.01	225.01	224.06	224.53	214.67	300
2022-06-28	223.50	230.00	223.50	225.36	215.47	1,500
2022-06-24	227.50	228.05	226.00	226.50	216.56	500
2022-06-23	229.00	235.30	229.00	235.18	224.86	2,800
2022-06-22	234.50	235.00	228.20	228.80	218.76	900
2022-06-21	225.50	234.80	225.00	234.57	224.27	2,800
2022-06-20	229.00	230.00	225.00	225.50	215.60	1,400
2022-06-17	229.22	229.22	229.22	229.22	219.16	1,200
2022-06-16	223.05	225.17	223.05	225.17	215.29	100
2022-06-15	220.05	225.50	220.05	225.17	215.29	1,600
2022-06-14	212.31	222.00	212.31	222.00	212.26	400
2022-06-13	217.00	217.00	216.00	216.00	206.52	800
2022-06-09	225.99	225.99	219.83	219.83	210.18	100
2022-06-08	220.00	220.00	219.81	219.83	210.18	500
2022-06-07	228.00	228.00	222.00	222.00	212.26	2,300
2022-06-06	226.00	226.00	226.00	226.00	216.08	200
2022-06-03	216.01	219.00	210.00	214.50	205.09	1,000
2022-06-02	226.00	226.00	220.60	221.05	211.35	2,400
2022-06-01	221.15	224.10	221.15	223.00	213.21	1,500
2022-05-31	223.50	223.50	221.00	221.67	211.94	2,800
2022-05-30	220.01	225.49	220.00	222.50	212.73	1,100
2022-05-27	227.00	227.51	225.00	226.00	216.08	3,400
2022-05-26	225.00	225.30	225.00	225.05	215.17	1,000
2022-05-25	220.00	225.00	220.00	223.61	213.80	1,400
2022-05-24	217.00	221.00	217.00	220.56	210.88	2,800
2022-05-23	225.00	225.00	220.00	221.00	211.30	2,800
2022-05-20	226.10	228.00	223.00	224.81	214.94	2,600
2022-05-19	229.00	233.00	226.73	226.74	216.79	4,000
2022-05-18	229.00	229.00	228.75	229.00	218.95	2,100
2022-05-17	222.00	225.00	222.00	225.00	215.12	900
2022-05-16	218.00	225.00	218.00	223.33	213.53	4,200

← NewerPage 18 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.