Indus Dyeing & Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	229.50	229.50	226.01	227.76	217.76	1,300
2022-05-12	225.00	225.25	223.50	225.05	215.17	3,200
2022-05-11	230.00	230.20	223.00	223.50	213.69	14,100
2022-05-10	232.00	232.35	228.00	228.60	218.57	4,600
2022-05-09	238.01	238.01	231.00	231.05	220.91	4,100
2022-05-06	244.00	245.00	237.10	237.93	227.49	3,600
2022-04-28	231.01	240.00	231.00	240.00	229.47	1,300
2022-04-27	239.00	239.99	235.00	239.03	228.54	2,200
2022-04-26	240.00	241.00	238.00	238.09	227.64	3,100
2022-04-25	243.01	243.50	235.00	240.47	229.92	2,300
2022-04-22	244.00	250.00	242.00	246.21	235.40	8,400
2022-04-21	247.90	247.90	243.51	245.00	234.25	1,900
2022-04-20	248.00	248.00	242.10	243.45	232.76	3,400
2022-04-19	248.95	249.00	244.00	245.62	234.84	3,500
2022-04-18	250.00	250.00	247.02	248.58	237.67	2,900
2022-04-15	249.00	251.99	248.00	250.00	239.03	1,900
2022-04-14	247.00	250.00	247.00	248.35	237.45	2,700
2022-04-13	242.51	254.00	242.50	248.78	237.86	4,900
2022-04-12	246.99	246.99	238.70	244.60	233.86	6,900
2022-04-11	238.10	247.00	238.10	246.20	235.39	5,600
2022-04-08	224.10	235.00	224.10	235.00	224.69	2,300
2022-04-07	235.01	235.01	232.00	232.50	222.29	1,400
2022-04-06	231.00	243.00	231.00	238.00	227.55	3,200
2022-04-05	224.85	230.09	224.00	230.09	219.99	2,000
2022-04-04	229.00	232.14	224.80	225.24	215.35	10,100
2022-04-01	233.75	236.00	232.00	232.14	221.95	2,700
2022-03-31	233.00	235.00	232.00	233.75	223.49	3,100
2022-03-30	232.00	235.00	230.00	231.74	221.57	7,000
2022-03-29	230.00	238.00	230.00	233.07	222.84	5,800
2022-03-28	230.00	235.00	230.00	234.52	224.23	5,700
2022-03-25	230.02	234.99	230.02	233.00	222.77	400
2022-03-24	234.89	234.90	230.03	230.03	219.93	1,300
2022-03-22	234.49	234.49	230.00	230.24	220.13	1,300
2022-03-21	232.49	232.49	227.12	229.13	219.07	800
2022-03-18	230.00	230.99	228.01	229.01	218.96	1,800
2022-03-17	236.00	236.00	236.00	236.00	225.64	200
2022-03-16	239.99	239.99	235.00	236.78	226.39	3,900
2022-03-15	226.05	242.99	226.05	238.43	227.96	3,600
2022-03-14	232.00	233.00	230.05	231.45	221.29	1,200
2022-03-11	224.01	233.00	224.01	231.03	220.89	1,500
2022-03-10	233.00	239.48	233.00	237.00	226.60	1,200
2022-03-09	223.00	231.50	223.00	228.55	218.52	1,600
2022-03-08	232.50	239.50	230.00	230.30	220.19	700
2022-03-07	230.00	233.99	226.05	230.27	220.16	5,700
2022-03-04	242.00	242.10	238.00	239.24	228.74	2,600
2022-03-03	238.11	243.49	238.11	242.13	231.50	3,400
2022-03-02	231.57	242.49	231.55	241.10	230.52	81,400
2022-03-01	240.00	242.00	237.00	240.81	230.24	5,500
2022-02-28	235.00	237.00	230.00	235.58	225.24	8,600
2022-02-25	235.50	241.00	235.00	237.00	221.82	4,900
2022-02-24	237.01	241.50	235.00	235.18	220.11	15,100
2022-02-23	250.00	253.00	244.00	247.98	232.09	25,300
2022-02-22	258.00	260.00	250.50	251.72	235.59	9,400
2022-02-21	257.00	259.99	255.00	255.98	239.58	6,400
2022-02-18	244.52	269.90	244.52	257.43	240.94	50,500
2022-02-17	258.39	258.39	258.39	258.39	241.84	8,300
2022-02-16	303.00	303.00	279.33	279.33	261.44	21,600
2022-02-15	295.50	306.00	295.00	301.97	282.62	14,500
2022-02-14	319.99	319.99	304.00	304.75	285.23	12,900
2022-02-11	323.00	327.83	315.00	317.72	297.37	43,100

← NewerPage 19 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.