Indus Dyeing & Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	287.00	304.96	287.00	304.96	285.42	30,200
2022-02-09	261.10	283.69	260.00	283.69	265.52	22,800
2022-02-08	261.99	265.00	260.25	263.90	246.99	2,500
2022-02-07	260.21	266.29	260.00	261.67	244.91	3,400
2022-02-04	269.95	269.95	261.00	262.03	245.24	2,800
2022-02-03	272.50	272.50	263.50	263.50	246.62	1,200
2022-02-02	265.00	266.00	260.00	260.04	243.38	10,300
2022-02-01	260.10	264.90	260.00	261.56	244.80	2,000
2022-01-31	258.11	262.00	258.11	261.00	244.28	1,600
2022-01-28	260.00	260.00	255.52	255.52	239.15	1,900
2022-01-27	270.00	270.00	260.00	260.00	243.34	600
2022-01-26	255.00	263.75	255.00	256.03	239.63	2,200
2022-01-25	260.00	261.00	260.00	260.00	243.34	8,500
2022-01-24	260.25	263.00	259.00	260.00	243.34	3,800
2022-01-21	261.00	261.00	260.00	260.92	244.20	1,500
2022-01-20	256.00	259.00	255.00	259.00	242.41	2,300
2022-01-19	258.06	260.00	258.06	258.17	241.63	4,400
2022-01-18	262.00	263.50	260.00	261.73	244.96	2,600
2022-01-17	261.00	263.00	260.00	260.50	243.81	1,600
2022-01-14	264.00	269.00	264.00	268.00	250.83	1,600
2022-01-13	264.50	264.50	262.00	262.00	245.22	300
2022-01-12	261.50	261.50	260.00	260.00	243.34	5,000
2022-01-11	262.00	264.20	257.00	263.01	246.16	3,900
2022-01-10	263.99	263.99	260.00	263.43	246.55	2,000
2022-01-07	257.00	259.85	256.00	257.28	240.80	1,100
2022-01-06	256.50	262.00	253.01	259.50	242.88	1,600
2022-01-05	262.00	264.99	260.00	264.50	247.56	2,500
2022-01-04	265.00	267.00	261.00	263.05	246.20	1,800
2022-01-03	247.99	266.80	247.99	262.05	245.26	500
2021-12-31	257.00	264.00	257.00	260.02	243.36	700
2021-12-30	252.00	264.00	252.00	260.13	243.47	7,400
2021-12-29	255.05	260.00	255.01	258.00	241.47	800
2021-12-28	252.20	264.00	250.00	263.99	247.08	67,400
2021-12-27	251.00	252.00	244.30	252.00	235.86	13,700
2021-12-24	258.00	258.00	253.00	253.00	236.79	3,000
2021-12-23	252.08	256.00	252.08	256.00	239.60	200
2021-12-22	256.00	258.00	252.00	252.80	236.60	2,000
2021-12-21	250.00	250.20	250.00	250.15	234.12	1,100
2021-12-20	243.18	251.00	243.18	250.00	233.98	600
2021-12-17	237.00	250.01	237.00	250.00	233.98	1,400
2021-12-16	266.99	266.99	246.10	249.00	233.05	1,300
2021-12-15	248.00	254.88	248.00	254.88	238.55	3,000
2021-12-14	240.00	240.00	240.00	240.00	224.62	300
2021-12-13	249.50	249.50	235.00	235.48	220.39	2,400
2021-12-10	250.00	250.00	249.00	249.73	233.73	1,000
2021-12-09	245.00	245.20	245.00	245.10	229.40	800
2021-12-08	249.95	249.95	245.50	247.00	231.18	600
2021-12-07	255.00	257.00	241.00	245.50	229.77	1,400
2021-12-06	245.00	250.00	245.00	250.00	233.98	1,600
2021-12-03	240.50	245.00	240.50	242.67	227.12	1,800
2021-12-02	262.12	267.00	246.98	248.63	232.70	3,600
2021-12-01	271.00	272.00	265.00	267.00	249.89	1,900
2021-11-30	266.58	271.00	266.00	267.41	250.28	2,700
2021-11-29	261.00	268.00	260.00	266.43	249.36	7,500
2021-11-26	261.00	268.99	261.00	265.15	248.16	6,400
2021-11-25	264.00	268.00	257.00	263.91	247.00	2,000
2021-11-24	252.00	262.50	251.10	258.00	241.47	1,800
2021-11-23	276.00	277.25	258.00	258.31	241.76	3,500
2021-11-22	266.00	272.00	265.10	272.00	254.57	800
2021-11-19	270.00	280.48	270.00	280.12	262.17	2,800

← NewerPage 20 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.