Indus Dyeing & Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	130.00	130.00	126.03	127.00	127.00	2,426
2026-07-22	130.99	130.99	128.00	128.52	128.52	12,918
2026-07-21	132.94	132.94	126.09	128.15	128.15	3,857
2026-07-20	135.10	136.99	125.35	128.73	128.73	26,971
2026-07-17	137.00	138.90	134.02	134.58	134.58	6,841
2026-07-16	140.00	141.00	136.55	137.59	137.59	51,952
2026-07-15	144.50	158.00	133.99	140.22	140.22	362,768
2026-07-14	150.02	153.00	141.01	146.28	146.28	39,013
2026-07-13	140.00	160.06	139.05	153.63	153.63	327,965
2026-07-10	142.95	148.00	138.59	145.51	145.51	17,733
2026-07-09	135.05	141.99	135.00	139.99	139.99	7,014
2026-07-08	143.99	143.99	139.05	139.11	139.11	17,659
2026-07-07	147.00	147.00	142.22	144.66	144.66	6,433
2026-07-06	147.25	148.35	146.06	146.98	146.98	1,725
2026-07-03	148.45	148.48	144.00	146.97	146.97	6,778
2026-07-02	146.99	147.37	145.10	146.55	146.55	3,190
2026-07-01	147.00	147.00	143.27	146.38	146.38	12,207
2026-06-30	147.00	147.99	142.14	147.11	147.11	3,245
2026-06-29	146.06	149.50	143.21	145.54	145.54	26,210
2026-06-24	146.00	152.50	146.00	147.73	147.73	27,673
2026-06-23	149.00	149.00	144.51	145.19	145.19	1,640
2026-06-22	146.79	149.00	146.51	147.17	147.17	6,815
2026-06-19	153.50	158.00	145.00	146.79	146.79	55,151
2026-06-18	142.95	154.70	142.95	153.49	153.49	80,582
2026-06-17	144.95	144.95	140.51	142.20	142.20	28,613
2026-06-16	140.00	143.00	139.00	142.67	142.67	26,254
2026-06-15	142.00	144.00	138.90	141.07	141.07	15,391
2026-06-12	143.75	143.75	140.00	141.16	141.16	19,003
2026-06-11	141.98	142.89	137.50	140.93	140.93	15,764
2026-06-10	143.95	143.95	141.50	142.95	142.95	5,411
2026-06-09	143.83	147.47	142.00	142.68	142.68	11,200
2026-06-08	135.00	145.01	135.00	143.83	143.83	43,067
2026-06-05	139.99	143.50	139.99	141.91	141.91	31,374
2026-06-04	137.98	143.00	136.20	139.38	139.38	17,742
2026-06-03	135.00	138.85	135.00	137.80	137.80	42,507
2026-06-02	137.00	137.95	134.00	135.07	135.07	48,275
2026-06-01	137.50	139.00	133.58	133.71	133.71	10,523
2026-05-29	138.00	140.00	137.00	137.17	137.17	17,150
2026-05-25	142.78	143.99	139.00	139.68	139.68	16,777
2026-05-22	155.00	158.70	141.00	142.77	142.77	163,099
2026-05-21	140.00	152.75	140.00	152.75	152.75	246,499
2026-05-20	137.95	141.00	131.00	138.86	138.86	44,845
2026-05-19	126.01	137.90	126.01	135.62	135.62	34,271
2026-05-18	130.30	132.99	123.00	125.46	125.46	8,728
2026-05-15	133.35	138.00	131.11	135.75	135.75	9,840
2026-05-14	133.11	134.05	133.00	134.00	134.00	3,224
2026-05-13	139.00	139.99	134.00	134.91	134.91	9,113
2026-05-12	142.50	143.00	137.00	137.79	137.79	15,962
2026-05-11	144.89	144.99	140.00	141.03	141.03	17,075
2026-05-08	144.49	154.00	139.50	144.92	144.92	49,675
2026-05-07	137.11	145.00	137.11	143.45	143.45	19,744
2026-05-06	125.98	138.58	125.49	137.11	137.11	62,581
2026-05-05	126.98	126.98	124.00	125.98	125.98	5,166
2026-05-04	127.50	130.00	125.50	126.81	126.81	9,142
2026-04-30	123.85	129.90	122.50	126.27	126.27	64,155
2026-04-29	124.99	126.00	121.02	123.25	123.25	35,030
2026-04-28	123.00	124.79	123.00	124.50	124.50	11,672
2026-04-27	121.25	124.50	121.25	122.59	122.59	6,052
2026-04-24	122.99	125.88	117.00	123.92	123.92	39,791
2026-04-23	121.25	123.88	119.00	121.16	121.16	9,346

← NewerPage 2 of 21 · 1,223 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.