Indus Dyeing & Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	164.99	165.00	157.00	160.11	160.11	8,481
2025-10-30	160.00	169.98	157.00	161.51	161.51	18,031
2025-10-29	167.58	167.58	158.13	160.09	160.09	11,132
2025-10-28	163.95	163.95	158.26	160.23	160.23	1,380
2025-10-27	165.98	165.98	157.10	161.00	161.00	6,291
2025-10-24	163.99	164.95	160.25	160.26	160.26	1,485
2025-10-23	163.99	173.60	157.00	163.03	163.03	16,081
2025-10-22	163.50	166.98	160.60	160.90	160.90	2,495
2025-10-21	163.50	163.50	160.35	160.38	160.38	2,052
2025-10-20	168.41	168.41	161.11	161.74	161.74	1,464
2025-10-17	168.55	168.55	161.10	161.59	161.59	6,914
2025-10-16	172.89	172.89	160.01	167.30	167.30	13,004
2025-10-15	163.02	167.50	159.00	167.21	167.21	25,573
2025-10-14	163.00	164.50	162.02	163.96	163.96	906
2025-10-13	160.00	166.90	159.90	163.54	163.54	3,417
2025-10-10	165.00	170.00	161.03	162.21	162.21	7,396
2025-10-09	168.89	168.89	162.20	164.95	164.95	2,047
2025-10-08	165.00	165.88	162.00	163.96	163.96	8,083
2025-10-07	162.00	166.99	160.00	165.34	165.34	15,858
2025-10-06	169.44	173.00	165.50	166.23	166.23	8,641
2025-10-03	170.02	170.02	166.00	168.76	168.76	16,796
2025-10-02	170.50	174.00	169.60	170.00	170.00	10,420
2025-10-01	177.88	177.88	170.50	170.88	170.88	20,472
2025-09-30	172.10	173.85	170.01	170.78	170.78	8,223
2025-09-29	179.88	180.00	170.05	173.95	173.95	16,004
2025-09-26	180.12	187.50	175.00	176.96	176.96	46,867
2025-09-25	183.00	183.00	180.05	182.00	182.00	2,611
2025-09-24	184.00	185.00	180.05	182.72	182.72	4,001
2025-09-23	187.15	188.00	180.10	183.59	183.59	2,019
2025-09-22	188.02	188.02	175.00	187.19	187.19	15,101
2025-09-19	186.79	189.50	184.00	184.53	184.53	7,512
2025-09-18	180.50	190.00	175.11	186.78	186.78	21,988
2025-09-17	188.00	189.51	183.00	184.22	184.22	19,253
2025-09-16	188.90	197.00	186.68	187.89	187.89	27,840
2025-09-15	198.00	198.00	185.00	186.68	186.68	37,467
2025-09-12	205.11	217.00	192.56	196.89	196.89	114,567
2025-09-11	199.80	200.72	193.00	200.72	200.72	60,348
2025-09-10	168.88	182.47	165.50	182.47	182.47	85,700
2025-09-09	167.00	167.00	165.05	165.88	165.88	4,023
2025-09-08	168.12	170.85	165.00	166.79	166.79	11,086
2025-09-05	168.50	170.98	165.00	168.04	168.04	7,878
2025-09-04	171.95	171.99	168.17	169.10	169.10	3,814
2025-09-03	173.79	173.79	166.15	170.58	170.58	24,672
2025-09-02	170.50	173.98	170.05	172.94	172.94	15,388
2025-09-01	171.02	175.00	171.02	171.59	171.59	26,062
2025-08-29	178.12	182.00	170.15	172.59	172.59	15,726
2025-08-28	179.00	181.99	177.00	177.06	177.06	13,723
2025-08-27	174.97	182.00	174.00	178.01	178.01	27,781
2025-08-26	175.48	175.50	170.70	172.98	172.98	4,046
2025-08-25	170.50	175.00	166.00	174.74	174.74	26,715
2025-08-22	177.75	177.75	169.00	170.51	170.51	17,658
2025-08-21	172.93	179.00	165.05	173.28	173.28	21,414
2025-08-20	172.00	175.99	170.52	173.00	173.00	8,386
2025-08-19	172.00	174.00	170.00	172.44	172.44	5,746
2025-08-18	174.42	176.50	170.00	173.32	173.32	12,110
2025-08-15	176.98	176.98	170.50	174.40	174.40	1,607
2025-08-13	177.99	177.99	172.01	173.14	173.14	12,785
2025-08-12	175.02	177.99	168.00	172.98	172.98	9,462
2025-08-11	175.00	179.90	175.00	175.73	175.73	16,728
2025-08-08	181.00	184.98	176.10	178.46	178.46	3,822

← NewerPage 5 of 21 · 1,221 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.