Indus Dyeing & Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 116.02 | 119.98 | 115.07 | 119.00 | 119.00 | 14,344 |
| 2024-11-13 | 116.50 | 119.00 | 115.00 | 117.90 | 117.90 | 29,963 |
| 2024-11-12 | 115.00 | 118.95 | 114.00 | 114.58 | 114.58 | 10,309 |
| 2024-11-11 | 116.50 | 120.00 | 114.00 | 117.11 | 117.11 | 11,539 |
| 2024-11-08 | 114.00 | 116.85 | 114.00 | 116.33 | 116.33 | 6,834 |
| 2024-11-07 | 115.98 | 115.98 | 113.00 | 113.36 | 113.36 | 3,934 |
| 2024-11-06 | 112.51 | 116.89 | 112.51 | 113.13 | 113.13 | 2,085 |
| 2024-11-05 | 115.49 | 115.49 | 113.90 | 114.01 | 114.01 | 1,107 |
| 2024-11-04 | 114.49 | 114.98 | 113.98 | 114.58 | 114.58 | 2,077 |
| 2024-11-01 | 110.00 | 114.80 | 109.00 | 114.07 | 114.07 | 6,763 |
| 2024-10-31 | 112.00 | 116.49 | 110.00 | 111.00 | 111.00 | 15,143 |
| 2024-10-30 | 114.01 | 116.78 | 112.01 | 113.02 | 113.02 | 10,454 |
| 2024-10-29 | 115.50 | 115.88 | 113.50 | 114.62 | 114.62 | 4,065 |
| 2024-10-28 | 117.99 | 117.99 | 114.00 | 115.90 | 115.90 | 4,055 |
| 2024-10-25 | 115.12 | 116.80 | 114.01 | 114.38 | 114.38 | 28,983 |
| 2024-10-24 | 117.90 | 117.99 | 114.97 | 115.12 | 115.12 | 38,204 |
| 2024-10-23 | 118.20 | 122.00 | 114.70 | 115.54 | 115.54 | 41,876 |
| 2024-10-22 | 133.90 | 133.90 | 119.99 | 121.29 | 121.29 | 65,358 |
| 2024-10-21 | 128.99 | 142.00 | 122.00 | 130.17 | 130.17 | 114,624 |
| 2024-10-18 | 120.00 | 131.44 | 114.00 | 130.00 | 130.00 | 156,644 |
| 2024-10-17 | 118.88 | 123.00 | 114.51 | 119.49 | 119.49 | 26,284 |
| 2024-10-16 | 116.00 | 117.69 | 114.00 | 114.24 | 114.24 | 966 |
| 2024-10-15 | 122.00 | 122.00 | 113.57 | 115.10 | 115.10 | 26,021 |
| 2024-10-14 | 119.94 | 121.00 | 119.00 | 120.54 | 120.54 | 6,391 |
| 2024-10-11 | 114.00 | 119.87 | 114.00 | 117.07 | 117.07 | 760 |
| 2024-10-10 | 117.70 | 118.70 | 115.02 | 117.94 | 117.94 | 2,077 |
| 2024-10-09 | 119.75 | 128.00 | 115.00 | 116.49 | 116.49 | 105,561 |
| 2024-10-08 | 130.00 | 131.65 | 117.08 | 118.95 | 118.95 | 55,427 |
| 2024-10-07 | 126.49 | 141.21 | 121.52 | 130.09 | 130.09 | 68,519 |
| 2024-10-04 | 123.73 | 132.50 | 109.00 | 128.37 | 128.37 | 83,055 |
| 2024-10-03 | 112.30 | 126.00 | 112.30 | 120.45 | 120.45 | 6,269 |
| 2024-10-02 | 116.00 | 118.00 | 114.00 | 116.63 | 116.63 | 5,553 |
| 2024-10-01 | 119.45 | 119.45 | 114.00 | 114.83 | 114.83 | 3,380 |
| 2024-09-30 | 120.50 | 120.50 | 115.00 | 115.15 | 115.15 | 5,192 |
| 2024-09-27 | 121.50 | 121.50 | 118.02 | 120.00 | 120.00 | 2,651 |
| 2024-09-26 | 130.00 | 130.00 | 119.74 | 120.11 | 120.11 | 14,550 |
| 2024-09-25 | 127.00 | 133.00 | 122.60 | 126.65 | 126.65 | 5,453 |
| 2024-09-24 | 125.02 | 133.00 | 125.02 | 127.55 | 127.55 | 2,539 |
| 2024-09-23 | 136.00 | 136.00 | 128.15 | 130.01 | 130.01 | 13,310 |
| 2024-09-20 | 132.25 | 137.00 | 130.00 | 133.23 | 133.23 | 12,332 |
| 2024-09-19 | 137.00 | 147.60 | 130.10 | 139.26 | 139.26 | 128,668 |
| 2024-09-18 | 127.00 | 134.18 | 123.00 | 134.18 | 134.18 | 82,963 |
| 2024-09-16 | 113.88 | 121.98 | 111.00 | 121.98 | 121.98 | 31,649 |
| 2024-09-13 | 114.00 | 114.00 | 109.98 | 110.89 | 110.89 | 4,670 |
| 2024-09-12 | 113.20 | 113.20 | 108.02 | 108.12 | 108.12 | 15,018 |
| 2024-09-11 | 112.30 | 112.48 | 110.04 | 111.99 | 111.99 | 21,320 |
| 2024-09-10 | 109.30 | 112.50 | 107.01 | 110.00 | 110.00 | 5,663 |
| 2024-09-09 | 115.99 | 115.99 | 108.03 | 110.12 | 110.12 | 14,963 |
| 2024-09-06 | 117.00 | 117.00 | 112.03 | 115.00 | 115.00 | 10,022 |
| 2024-09-05 | 117.20 | 117.20 | 113.00 | 115.00 | 115.00 | 11,544 |
| 2024-09-04 | 116.00 | 116.00 | 113.00 | 114.99 | 114.99 | 15,524 |
| 2024-09-03 | 117.00 | 117.00 | 111.00 | 113.54 | 113.54 | 13,033 |
| 2024-09-02 | 114.00 | 117.00 | 114.00 | 115.28 | 115.28 | 1,610 |
| 2024-08-30 | 117.00 | 117.00 | 112.21 | 115.71 | 115.71 | 1,447 |
| 2024-08-29 | 115.01 | 118.00 | 114.00 | 117.39 | 117.39 | 1,465 |
| 2024-08-28 | 116.00 | 116.00 | 114.99 | 115.27 | 115.27 | 13,863 |
| 2024-08-27 | 115.00 | 120.00 | 110.00 | 112.69 | 112.69 | 23,571 |
| 2024-08-26 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 12,786 |
| 2024-08-23 | 118.97 | 125.00 | 115.00 | 116.77 | 116.77 | 20,515 |
| 2024-08-22 | 112.29 | 118.98 | 112.00 | 115.70 | 115.70 | 14,878 |
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.