Indus Dyeing & Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	122.00	124.88	121.25	121.90	121.90	8,350
2026-04-21	122.15	126.99	122.15	123.99	123.99	18,915
2026-04-20	125.00	127.00	121.00	124.05	124.05	41,938
2026-04-17	125.00	130.00	125.00	127.35	127.35	36,904
2026-04-16	124.99	127.90	123.02	126.66	126.66	28,062
2026-04-15	115.13	124.35	115.13	121.93	121.93	71,623
2026-04-14	109.90	115.09	104.63	113.80	113.80	62,882
2026-04-13	102.01	113.98	101.00	104.63	104.63	85,754
2026-04-10	100.00	109.46	100.00	109.46	109.46	112,963
2026-04-09	101.50	101.50	98.010	99.510	99.510	6,347
2026-04-08	97.990	101.49	96.500	101.44	101.44	23,994
2026-04-07	92.020	93.990	92.020	92.610	92.610	5,813
2026-04-06	94.470	94.470	92.020	93.960	93.960	2,366
2026-04-03	98.500	98.500	91.000	92.590	92.590	3,333
2026-04-02	95.490	95.490	93.010	94.900	94.900	6,906
2026-04-01	96.490	96.870	94.000	95.340	95.340	9,609
2026-03-31	93.980	94.890	90.500	92.150	92.150	9,185
2026-03-30	95.000	97.490	88.010	91.230	91.230	21,319
2026-03-27	99.990	100.00	95.140	96.720	96.720	13,645
2026-03-26	99.000	102.45	98.000	98.630	98.630	17,785
2026-03-25	98.900	100.85	98.900	99.280	99.280	8,840
2026-03-24	104.95	104.95	95.000	97.280	97.280	21,256
2026-03-19	95.000	96.380	94.800	96.040	96.040	6,834
2026-03-18	95.000	97.000	94.800	96.280	96.280	12,699
2026-03-17	101.49	101.49	94.000	94.950	94.950	30,344
2026-03-16	98.870	106.95	98.110	99.890	99.890	8,961
2026-03-13	99.900	99.900	97.000	98.870	98.870	1,111
2026-03-12	102.10	103.49	97.280	98.150	98.150	13,606
2026-03-11	105.99	106.50	99.010	100.02	100.02	19,924
2026-03-10	106.95	106.95	100.00	104.99	104.99	19,153
2026-03-09	100.01	112.70	95.000	97.420	97.420	16,712
2026-03-06	105.01	106.50	103.00	103.21	103.21	8,211
2026-03-05	104.00	106.50	103.01	106.12	106.12	31,149
2026-03-04	106.00	107.00	103.11	104.50	104.50	10,149
2026-03-03	106.00	108.90	102.00	107.09	107.09	11,353
2026-03-02	108.58	114.00	108.58	108.58	108.58	22,328
2026-02-27	118.18	125.54	115.00	120.64	120.64	4,645
2026-02-26	117.50	122.10	117.50	120.34	120.34	13,655
2026-02-25	123.89	123.89	112.05	118.40	118.40	27,636
2026-02-24	122.00	122.00	112.00	116.53	116.53	27,295
2026-02-23	131.95	131.95	116.59	117.86	117.86	25,553
2026-02-20	138.00	138.00	123.06	129.54	129.54	40,675
2026-02-19	145.30	146.40	135.00	136.73	136.73	28,784
2026-02-18	148.80	149.99	145.10	146.49	146.49	16,631
2026-02-17	149.40	149.40	145.00	146.44	146.44	11,491
2026-02-16	154.05	154.99	147.00	148.17	148.17	38,117
2026-02-13	156.51	156.51	153.53	155.59	155.59	11,880
2026-02-12	156.21	157.94	155.00	157.12	157.12	13,677
2026-02-11	156.50	158.49	156.03	156.58	156.58	8,250
2026-02-10	157.20	159.79	155.10	158.44	158.44	17,939
2026-02-09	160.99	160.99	156.00	157.17	157.17	20,258
2026-02-06	159.00	160.00	156.00	157.96	157.96	21,591
2026-02-04	160.00	160.00	158.50	159.12	159.12	12,786
2026-02-03	158.50	160.00	158.05	159.50	159.50	10,462
2026-02-02	159.00	162.00	157.89	158.32	158.32	53,283
2026-01-30	161.00	164.95	157.00	158.52	158.52	31,099
2026-01-29	162.73	162.73	159.65	159.72	159.72	23,912
2026-01-28	163.60	164.00	160.05	162.73	162.73	9,593
2026-01-27	164.50	167.49	163.50	163.59	163.59	27,158
2026-01-26	165.20	169.90	164.00	164.03	164.03	54,435

← NewerPage 3 of 21 · 1,220 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.