Indus Dyeing & Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 121.98 | 121.98 | 116.00 | 118.00 | 118.00 | 633 |
| 2025-02-07 | 121.48 | 121.98 | 115.00 | 118.02 | 118.02 | 17,127 |
| 2025-02-06 | 121.26 | 122.50 | 117.10 | 118.99 | 118.99 | 6,756 |
| 2025-02-04 | 119.01 | 121.99 | 119.01 | 121.26 | 121.26 | 152 |
| 2025-02-03 | 123.99 | 123.99 | 121.02 | 121.26 | 121.26 | 1,834 |
| 2025-01-31 | 121.98 | 124.89 | 120.02 | 123.69 | 123.69 | 4,601 |
| 2025-01-30 | 121.99 | 121.99 | 119.00 | 119.84 | 119.84 | 4,429 |
| 2025-01-29 | 121.99 | 121.99 | 119.01 | 120.48 | 120.48 | 433 |
| 2025-01-28 | 124.90 | 124.90 | 118.20 | 120.02 | 120.02 | 2,154 |
| 2025-01-27 | 124.99 | 124.99 | 115.10 | 120.56 | 120.56 | 5,333 |
| 2025-01-24 | 120.10 | 124.99 | 120.00 | 121.14 | 121.14 | 1,543 |
| 2025-01-23 | 122.50 | 124.00 | 120.00 | 123.67 | 123.67 | 1,512 |
| 2025-01-22 | 125.99 | 125.99 | 118.10 | 119.10 | 119.10 | 3,993 |
| 2025-01-21 | 125.50 | 125.50 | 120.00 | 120.01 | 120.01 | 3,003 |
| 2025-01-20 | 125.00 | 125.00 | 120.55 | 120.59 | 120.59 | 253 |
| 2025-01-17 | 125.98 | 125.98 | 119.00 | 121.03 | 121.03 | 5,629 |
| 2025-01-16 | 125.50 | 125.50 | 120.12 | 121.00 | 121.00 | 2,101 |
| 2025-01-15 | 129.98 | 129.98 | 119.22 | 123.06 | 123.06 | 679 |
| 2025-01-14 | 124.23 | 124.23 | 119.07 | 122.50 | 122.50 | 5,568 |
| 2025-01-13 | 122.50 | 122.50 | 120.10 | 121.48 | 121.48 | 3,139 |
| 2025-01-10 | 122.99 | 122.99 | 117.01 | 119.33 | 119.33 | 4,141 |
| 2025-01-09 | 123.00 | 123.00 | 118.00 | 118.34 | 118.34 | 2,408 |
| 2025-01-08 | 121.50 | 124.99 | 114.00 | 122.06 | 122.06 | 3,201 |
| 2025-01-07 | 123.00 | 124.00 | 121.65 | 124.00 | 124.00 | 1,437 |
| 2025-01-06 | 127.95 | 127.95 | 123.00 | 123.96 | 123.96 | 3,697 |
| 2025-01-03 | 127.99 | 128.99 | 122.11 | 126.58 | 126.58 | 11,919 |
| 2025-01-02 | 123.10 | 126.99 | 123.10 | 125.44 | 125.44 | 1,895 |
| 2025-01-01 | 124.00 | 126.45 | 124.00 | 126.03 | 126.03 | 3,831 |
| 2024-12-31 | 124.00 | 126.50 | 123.88 | 124.00 | 124.00 | 6,518 |
| 2024-12-30 | 126.99 | 126.99 | 122.03 | 123.26 | 123.26 | 2,317 |
| 2024-12-27 | 122.45 | 126.90 | 122.45 | 123.15 | 123.15 | 17,527 |
| 2024-12-26 | 129.50 | 129.50 | 121.01 | 122.47 | 122.47 | 13,641 |
| 2024-12-24 | 129.00 | 129.00 | 122.25 | 126.32 | 126.32 | 3,071 |
| 2024-12-23 | 126.99 | 126.99 | 123.50 | 126.54 | 126.54 | 12,485 |
| 2024-12-20 | 122.94 | 131.80 | 118.00 | 123.69 | 123.69 | 4,836 |
| 2024-12-19 | 130.99 | 130.99 | 117.50 | 121.60 | 121.60 | 23,661 |
| 2024-12-18 | 129.90 | 130.94 | 127.00 | 127.00 | 127.00 | 6,155 |
| 2024-12-17 | 129.00 | 131.50 | 128.18 | 128.60 | 128.60 | 15,686 |
| 2024-12-16 | 129.01 | 132.00 | 128.06 | 129.62 | 129.62 | 24,520 |
| 2024-12-13 | 129.10 | 130.00 | 128.03 | 130.00 | 130.00 | 6,207 |
| 2024-12-12 | 130.00 | 132.00 | 129.00 | 130.19 | 130.19 | 27,742 |
| 2024-12-11 | 132.00 | 133.49 | 128.00 | 130.55 | 130.55 | 70,787 |
| 2024-12-10 | 137.00 | 137.00 | 130.00 | 130.26 | 130.26 | 41,483 |
| 2024-12-09 | 131.50 | 137.50 | 131.50 | 136.00 | 136.00 | 61,115 |
| 2024-12-06 | 134.00 | 136.45 | 129.99 | 132.01 | 132.01 | 56,954 |
| 2024-12-05 | 129.90 | 133.99 | 129.00 | 131.56 | 131.56 | 91,113 |
| 2024-12-04 | 130.00 | 132.28 | 125.51 | 126.56 | 126.56 | 40,517 |
| 2024-12-03 | 121.62 | 130.00 | 121.32 | 128.54 | 128.54 | 38,957 |
| 2024-12-02 | 117.02 | 128.69 | 117.02 | 127.24 | 127.24 | 49,253 |
| 2024-11-29 | 114.01 | 117.49 | 114.00 | 116.99 | 116.99 | 5,414 |
| 2024-11-28 | 117.49 | 117.49 | 116.00 | 116.01 | 116.01 | 1,936 |
| 2024-11-27 | 113.62 | 118.98 | 113.51 | 117.00 | 117.00 | 3,562 |
| 2024-11-26 | 115.50 | 118.00 | 115.02 | 115.90 | 115.90 | 4,426 |
| 2024-11-25 | 119.00 | 119.95 | 117.00 | 117.01 | 117.01 | 11,739 |
| 2024-11-22 | 116.20 | 122.00 | 116.20 | 118.98 | 118.98 | 7,243 |
| 2024-11-21 | 121.00 | 123.99 | 117.00 | 120.54 | 120.54 | 15,436 |
| 2024-11-20 | 120.50 | 124.00 | 118.95 | 119.59 | 119.59 | 19,474 |
| 2024-11-19 | 121.00 | 123.00 | 118.00 | 120.45 | 120.45 | 6,322 |
| 2024-11-18 | 119.00 | 121.98 | 119.00 | 121.06 | 121.06 | 2,127 |
| 2024-11-15 | 118.89 | 122.00 | 118.01 | 120.84 | 120.84 | 22,765 |
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.