Indus Dyeing & Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	167.46	167.46	160.05	163.88	163.88	38,246
2026-01-22	164.50	165.79	163.08	164.04	164.04	13,516
2026-01-21	166.99	166.99	164.11	164.69	164.69	15,346
2026-01-20	167.20	168.75	164.00	164.98	164.98	83,377
2026-01-19	169.45	169.89	166.53	167.86	167.86	24,177
2026-01-16	167.50	169.99	164.12	166.51	166.51	26,953
2026-01-15	166.36	167.96	162.00	163.82	163.82	20,525
2026-01-14	166.52	170.80	166.26	166.30	166.30	32,894
2026-01-13	169.20	169.50	166.00	167.90	167.90	12,548
2026-01-12	170.10	171.50	169.00	169.07	169.07	35,871
2026-01-09	170.00	173.49	168.00	170.07	170.07	23,893
2026-01-08	170.98	172.45	168.10	169.89	169.89	46,096
2026-01-07	173.00	173.00	170.12	170.98	170.98	42,387
2026-01-06	174.14	174.14	170.00	171.46	171.46	64,086
2026-01-05	170.00	176.00	169.00	174.15	174.15	87,069
2026-01-02	169.20	171.00	155.56	168.96	168.96	40,011
2026-01-01	171.75	172.80	169.09	171.36	171.36	61,957
2025-12-31	170.50	172.40	169.00	170.44	170.44	14,116
2025-12-30	169.50	170.50	169.01	170.39	170.39	21,136
2025-12-29	169.00	170.69	168.50	168.96	168.96	29,016
2025-12-26	168.70	172.75	166.00	168.63	168.63	26,587
2025-12-24	169.55	169.55	166.50	166.92	166.92	26,349
2025-12-23	170.90	172.85	169.65	169.68	169.68	58,408
2025-12-22	174.00	174.00	170.85	172.20	172.20	42,755
2025-12-19	172.05	175.40	171.00	174.02	174.02	60,573
2025-12-18	175.50	175.50	172.00	173.58	173.58	45,705
2025-12-17	177.90	179.00	172.47	173.77	173.77	126,184
2025-12-16	186.40	188.00	175.00	176.63	176.63	426,427
2025-12-15	173.00	185.90	172.55	182.47	182.47	850,173
2025-12-12	175.90	185.90	168.05	171.20	171.20	933,891
2025-12-11	165.60	181.72	165.00	175.50	175.50	2,220,543
2025-12-10	162.50	178.75	159.50	165.20	165.20	2,370,801
2025-12-09	160.10	162.99	160.00	162.50	162.50	8,146
2025-12-08	162.99	164.00	160.00	163.34	163.34	11,505
2025-12-05	164.50	165.00	160.00	160.25	160.25	5,704
2025-12-04	161.00	168.00	158.52	162.00	162.00	7,892
2025-12-03	167.00	167.50	162.25	162.25	162.25	24,130
2025-12-02	166.51	172.00	166.36	168.00	168.00	14,786
2025-12-01	163.00	168.98	160.10	166.36	166.36	14,944
2025-11-28	155.12	164.50	155.00	162.00	162.00	6,156
2025-11-27	156.00	156.00	155.00	155.98	155.98	6,046
2025-11-26	158.51	160.00	154.00	155.66	155.66	16,988
2025-11-25	161.00	164.48	161.00	161.00	161.00	501
2025-11-24	164.29	164.29	160.00	164.00	164.00	2,512
2025-11-21	161.00	163.99	161.00	161.28	161.28	1,443
2025-11-20	162.10	164.95	160.13	164.81	164.81	2,286
2025-11-19	160.61	164.99	160.16	162.45	162.45	4,619
2025-11-18	164.99	164.99	162.00	162.00	162.00	2,192
2025-11-17	160.06	163.98	160.06	163.76	163.76	5,873
2025-11-14	162.02	162.99	160.00	160.07	160.07	1,051
2025-11-13	159.13	161.00	159.00	160.35	160.35	5,181
2025-11-12	162.00	162.99	155.16	161.97	161.97	887
2025-11-11	161.00	164.30	160.00	163.65	163.65	7,303
2025-11-10	160.05	165.00	160.05	162.11	162.11	7,093
2025-11-07	163.00	164.00	159.21	162.47	162.47	794
2025-11-06	160.40	164.00	157.51	164.00	164.00	6,520
2025-11-05	161.99	161.99	158.00	159.21	159.21	5,551
2025-11-04	162.00	162.00	158.10	159.89	159.89	5,714
2025-11-03	160.50	161.00	157.53	160.00	160.00	7,100
2025-10-31	164.99	165.00	157.00	160.11	160.11	8,481

← NewerPage 4 of 5 · 249 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.