Indus Dyeing & Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 184.99 | 185.99 | 170.11 | 180.12 | 180.12 | 4,697 |
| 2025-08-06 | 186.00 | 186.00 | 178.00 | 178.58 | 178.58 | 12,427 |
| 2025-08-05 | 181.97 | 181.97 | 180.00 | 180.61 | 180.61 | 3,114 |
| 2025-08-04 | 182.50 | 185.00 | 179.02 | 181.97 | 181.97 | 3,898 |
| 2025-08-01 | 182.10 | 187.94 | 176.11 | 181.56 | 181.56 | 6,719 |
| 2025-07-31 | 188.99 | 188.99 | 184.00 | 185.03 | 185.03 | 1,482 |
| 2025-07-30 | 192.99 | 196.00 | 173.11 | 181.17 | 181.17 | 13,136 |
| 2025-07-29 | 196.99 | 196.99 | 188.50 | 188.76 | 188.76 | 10,731 |
| 2025-07-28 | 197.90 | 197.90 | 192.80 | 193.14 | 193.14 | 3,708 |
| 2025-07-25 | 199.00 | 199.00 | 191.12 | 191.55 | 191.55 | 461 |
| 2025-07-24 | 198.90 | 198.90 | 192.01 | 193.21 | 193.21 | 1,707 |
| 2025-07-23 | 202.00 | 202.00 | 192.00 | 194.03 | 194.03 | 7,835 |
| 2025-07-22 | 204.80 | 204.80 | 194.00 | 198.87 | 198.87 | 7,780 |
| 2025-07-21 | 186.00 | 204.00 | 179.00 | 199.92 | 199.92 | 21,685 |
| 2025-07-18 | 194.86 | 194.90 | 188.50 | 188.98 | 188.98 | 12,773 |
| 2025-07-17 | 198.98 | 198.98 | 194.00 | 195.10 | 195.10 | 21,082 |
| 2025-07-16 | 193.05 | 200.00 | 193.00 | 195.65 | 195.65 | 11,168 |
| 2025-07-15 | 206.99 | 206.99 | 193.01 | 194.96 | 194.96 | 27,211 |
| 2025-07-14 | 203.11 | 209.99 | 203.11 | 206.13 | 206.13 | 34,362 |
| 2025-07-11 | 225.00 | 232.00 | 206.10 | 210.99 | 210.99 | 108,128 |
| 2025-07-10 | 200.00 | 218.57 | 200.00 | 218.57 | 218.57 | 135,701 |
| 2025-07-09 | 206.01 | 207.01 | 190.02 | 198.70 | 198.70 | 63,735 |
| 2025-07-08 | 209.00 | 218.00 | 204.00 | 205.65 | 205.65 | 168,655 |
| 2025-07-07 | 187.00 | 200.71 | 184.00 | 200.71 | 200.71 | 123,069 |
| 2025-07-04 | 170.00 | 184.99 | 167.20 | 182.46 | 182.46 | 108,957 |
| 2025-07-03 | 178.89 | 178.89 | 168.00 | 170.25 | 170.25 | 23,611 |
| 2025-07-02 | 173.00 | 177.50 | 172.00 | 173.15 | 173.15 | 15,517 |
| 2025-07-01 | 177.54 | 178.75 | 172.00 | 174.50 | 174.50 | 43,191 |
| 2025-06-30 | 173.00 | 178.50 | 172.90 | 177.54 | 177.54 | 93,610 |
| 2025-06-27 | 178.00 | 178.00 | 172.50 | 172.84 | 172.84 | 25,636 |
| 2025-06-26 | 179.00 | 179.00 | 171.00 | 173.39 | 173.39 | 26,053 |
| 2025-06-25 | 174.00 | 176.00 | 170.00 | 172.07 | 172.07 | 49,770 |
| 2025-06-24 | 165.99 | 170.05 | 160.00 | 170.05 | 170.05 | 59,418 |
| 2025-06-23 | 162.08 | 169.00 | 151.56 | 154.59 | 154.59 | 72,037 |
| 2025-06-20 | 166.99 | 168.50 | 164.10 | 165.04 | 165.04 | 24,010 |
| 2025-06-19 | 168.51 | 174.50 | 161.10 | 168.96 | 168.96 | 52,374 |
| 2025-06-18 | 174.89 | 175.99 | 165.00 | 167.25 | 167.25 | 71,286 |
| 2025-06-17 | 175.50 | 181.00 | 170.00 | 172.58 | 172.58 | 74,885 |
| 2025-06-16 | 186.90 | 187.80 | 176.00 | 177.15 | 177.15 | 113,637 |
| 2025-06-13 | 169.00 | 184.00 | 168.99 | 178.11 | 178.11 | 342,344 |
| 2025-06-12 | 157.90 | 171.72 | 155.60 | 171.72 | 171.72 | 325,238 |
| 2025-06-11 | 153.00 | 157.00 | 151.00 | 156.11 | 156.11 | 88,280 |
| 2025-06-10 | 148.51 | 152.99 | 146.51 | 150.30 | 150.30 | 56,961 |
| 2025-06-05 | 153.60 | 153.60 | 148.50 | 149.51 | 149.51 | 28,207 |
| 2025-06-04 | 148.11 | 153.00 | 148.11 | 150.45 | 150.45 | 13,008 |
| 2025-06-03 | 155.40 | 155.40 | 150.00 | 150.96 | 150.96 | 53,483 |
| 2025-06-02 | 149.14 | 159.95 | 145.00 | 152.27 | 152.27 | 91,928 |
| 2025-05-30 | 156.95 | 156.95 | 149.00 | 149.13 | 149.13 | 36,769 |
| 2025-05-29 | 161.75 | 165.00 | 154.00 | 154.71 | 154.71 | 236,356 |
| 2025-05-27 | 138.30 | 154.00 | 136.00 | 154.00 | 154.00 | 247,335 |
| 2025-05-26 | 145.00 | 145.00 | 138.50 | 140.00 | 140.00 | 31,734 |
| 2025-05-23 | 147.00 | 150.00 | 140.10 | 143.46 | 143.46 | 26,148 |
| 2025-05-22 | 147.80 | 153.95 | 146.55 | 147.78 | 147.78 | 63,233 |
| 2025-05-21 | 136.50 | 150.00 | 136.50 | 147.46 | 147.46 | 113,602 |
| 2025-05-20 | 141.70 | 143.00 | 137.00 | 137.04 | 137.04 | 66,971 |
| 2025-05-19 | 143.90 | 144.40 | 138.00 | 139.14 | 139.14 | 36,264 |
| 2025-05-16 | 137.00 | 147.98 | 135.00 | 140.32 | 140.32 | 168,912 |
| 2025-05-15 | 135.10 | 139.00 | 134.00 | 136.12 | 136.12 | 48,551 |
| 2025-05-14 | 143.90 | 144.00 | 135.00 | 137.56 | 137.56 | 63,919 |
| 2025-05-13 | 148.00 | 148.00 | 140.00 | 141.25 | 141.25 | 47,107 |
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.