Indus Motor Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,687.00 | 1,729.90 | 1,687.00 | 1,724.88 | 1,400.85 | 6,424 |
| 2024-08-20 | 1,690.01 | 1,734.90 | 1,665.10 | 1,728.87 | 1,404.09 | 6,548 |
| 2024-08-19 | 1,720.00 | 1,720.00 | 1,700.00 | 1,705.00 | 1,384.70 | 25,289 |
| 2024-08-16 | 1,738.90 | 1,738.90 | 1,700.00 | 1,703.53 | 1,383.51 | 1,988 |
| 2024-08-15 | 1,739.90 | 1,739.99 | 1,710.00 | 1,710.88 | 1,389.48 | 692 |
| 2024-08-13 | 1,737.00 | 1,737.00 | 1,705.00 | 1,709.01 | 1,387.96 | 149 |
| 2024-08-12 | 1,740.00 | 1,743.00 | 1,705.00 | 1,710.00 | 1,388.76 | 14,059 |
| 2024-08-09 | 1,703.20 | 1,730.00 | 1,703.20 | 1,718.21 | 1,395.43 | 1,374 |
| 2024-08-08 | 1,725.00 | 1,725.00 | 1,700.01 | 1,710.68 | 1,389.31 | 25,419 |
| 2024-08-07 | 1,699.97 | 1,719.00 | 1,685.00 | 1,710.01 | 1,388.77 | 53,276 |
| 2024-08-06 | 1,680.01 | 1,695.00 | 1,675.01 | 1,685.09 | 1,368.53 | 9,713 |
| 2024-08-05 | 1,710.00 | 1,725.00 | 1,675.00 | 1,680.67 | 1,364.94 | 10,515 |
| 2024-08-02 | 1,745.00 | 1,745.00 | 1,702.25 | 1,714.59 | 1,392.49 | 701 |
| 2024-08-01 | 1,715.00 | 1,739.00 | 1,700.00 | 1,728.09 | 1,403.45 | 30,554 |
| 2024-07-31 | 1,705.44 | 1,720.00 | 1,705.00 | 1,708.36 | 1,387.43 | 4,661 |
| 2024-07-30 | 1,714.00 | 1,724.70 | 1,705.00 | 1,705.44 | 1,385.06 | 4,889 |
| 2024-07-29 | 1,690.00 | 1,718.99 | 1,689.00 | 1,713.45 | 1,391.56 | 21,926 |
| 2024-07-26 | 1,689.99 | 1,699.00 | 1,680.00 | 1,683.00 | 1,366.83 | 5,119 |
| 2024-07-25 | 1,704.99 | 1,704.99 | 1,682.03 | 1,686.34 | 1,369.55 | 1,380 |
| 2024-07-24 | 1,701.00 | 1,714.99 | 1,689.00 | 1,692.99 | 1,374.95 | 25,825 |
| 2024-07-23 | 1,666.66 | 1,708.00 | 1,666.65 | 1,693.35 | 1,375.24 | 65,451 |
| 2024-07-22 | 1,666.00 | 1,683.03 | 1,625.00 | 1,665.39 | 1,352.53 | 122,403 |
| 2024-07-19 | 1,660.00 | 1,675.00 | 1,642.01 | 1,666.04 | 1,353.06 | 142,104 |
| 2024-07-18 | 1,640.00 | 1,661.55 | 1,622.00 | 1,651.39 | 1,341.16 | 267,018 |
| 2024-07-15 | 1,599.98 | 1,644.99 | 1,599.98 | 1,633.83 | 1,326.90 | 334,375 |
| 2024-07-12 | 1,600.00 | 1,605.00 | 1,578.00 | 1,589.45 | 1,290.86 | 6,314 |
| 2024-07-11 | 1,581.11 | 1,680.00 | 1,581.10 | 1,590.44 | 1,291.66 | 25,550 |
| 2024-07-10 | 1,599.00 | 1,612.00 | 1,580.01 | 1,584.74 | 1,287.03 | 54,839 |
| 2024-07-09 | 1,599.99 | 1,599.99 | 1,560.00 | 1,579.61 | 1,282.87 | 3,077 |
| 2024-07-08 | 1,599.00 | 1,599.00 | 1,590.00 | 1,596.98 | 1,296.97 | 401 |
| 2024-07-05 | 1,608.99 | 1,608.99 | 1,582.00 | 1,599.41 | 1,298.95 | 1,233 |
| 2024-07-04 | 1,600.02 | 1,614.99 | 1,580.01 | 1,592.00 | 1,292.93 | 777 |
| 2024-07-03 | 1,605.00 | 1,605.00 | 1,588.00 | 1,590.57 | 1,291.77 | 3,306 |
| 2024-07-02 | 1,599.99 | 1,605.00 | 1,580.01 | 1,592.45 | 1,293.29 | 5,710 |
| 2024-07-01 | 1,586.60 | 1,601.00 | 1,578.00 | 1,600.01 | 1,299.43 | 4,841 |
| 2024-06-28 | 1,580.00 | 1,580.00 | 1,577.05 | 1,580.00 | 1,283.18 | 271 |
| 2024-06-27 | 1,582.01 | 1,582.02 | 1,575.76 | 1,579.78 | 1,283.01 | 578 |
| 2024-06-26 | 1,590.00 | 1,590.00 | 1,580.50 | 1,581.99 | 1,284.80 | 260 |
| 2024-06-25 | 1,599.99 | 1,599.99 | 1,581.00 | 1,589.00 | 1,290.49 | 103 |
| 2024-06-24 | 1,596.01 | 1,609.95 | 1,580.00 | 1,590.00 | 1,291.31 | 210 |
| 2024-06-21 | 1,604.99 | 1,609.99 | 1,585.25 | 1,596.22 | 1,296.36 | 1,251 |
| 2024-06-20 | 1,608.00 | 1,615.00 | 1,581.00 | 1,601.73 | 1,300.83 | 1,555 |
| 2024-06-14 | 1,612.02 | 1,612.02 | 1,580.00 | 1,597.58 | 1,297.46 | 784 |
| 2024-06-13 | 1,599.99 | 1,620.00 | 1,555.00 | 1,609.75 | 1,307.35 | 11,228 |
| 2024-06-12 | 1,482.01 | 1,589.89 | 1,482.00 | 1,579.84 | 1,283.05 | 1,068 |
| 2024-06-11 | 1,583.99 | 1,584.99 | 1,579.99 | 1,584.88 | 1,287.15 | 46 |
| 2024-06-10 | 1,573.01 | 1,585.00 | 1,573.00 | 1,578.72 | 1,282.14 | 63 |
| 2024-06-07 | 1,571.21 | 1,595.00 | 1,560.10 | 1,572.87 | 1,277.39 | 488 |
| 2024-06-06 | 1,593.01 | 1,600.00 | 1,571.00 | 1,589.25 | 1,290.70 | 330 |
| 2024-06-05 | 1,600.01 | 1,600.01 | 1,593.00 | 1,593.00 | 1,293.74 | 295 |
| 2024-06-04 | 1,592.00 | 1,604.00 | 1,592.00 | 1,600.00 | 1,299.43 | 258 |
| 2024-06-03 | 1,592.00 | 1,600.00 | 1,570.00 | 1,598.46 | 1,298.18 | 6,001 |
| 2024-05-31 | 1,590.02 | 1,609.49 | 1,590.00 | 1,590.62 | 1,291.81 | 374 |
| 2024-05-30 | 1,602.03 | 1,615.99 | 1,601.00 | 1,601.29 | 1,300.47 | 325 |
| 2024-05-29 | 1,624.99 | 1,624.99 | 1,605.00 | 1,605.03 | 1,303.51 | 40,136 |
| 2024-05-27 | 1,612.00 | 1,620.00 | 1,580.01 | 1,611.00 | 1,308.36 | 4,827 |
| 2024-05-24 | 1,584.96 | 1,619.90 | 1,566.01 | 1,611.17 | 1,308.50 | 11,192 |
| 2024-05-23 | 1,579.97 | 1,585.00 | 1,555.00 | 1,567.00 | 1,272.63 | 1,700 |
| 2024-05-22 | 1,579.18 | 1,588.98 | 1,571.00 | 1,579.89 | 1,283.09 | 854 |
| 2024-05-21 | 1,594.98 | 1,594.98 | 1,571.10 | 1,579.16 | 1,282.50 | 1,003 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 47.0000 PKR |
| 2026-05-07 | 51.0000 PKR |
| 2026-03-05 | 46.0000 PKR |
| 2025-11-05 | 51.0000 PKR |
| 2025-10-01 | 50.0000 PKR |
| 2025-05-07 | 50.0000 PKR |
| 2025-03-10 | 37.0000 PKR |
| 2024-11-06 | 39.0000 PKR |
| 2024-09-25 | 43.0000 PKR |
| 2024-05-09 | 34.0000 PKR |
| 2024-03-05 | 13.2000 PKR |
| 2023-11-07 | 24.5000 PKR |
| 2023-09-18 | 29.0000 PKR |
| 2023-05-02 | 24.4000 PKR |
| 2023-02-17 | 10.2000 PKR |
| 2022-11-07 | 8.2000 PKR |
| 2022-09-22 | 3.2500 PKR |
| 2022-05-06 | 26.0000 PKR |
| 2022-03-09 | 30.0000 PKR |
| 2021-11-05 | 34.5000 PKR |
| 2021-09-22 | 36.5000 PKR |
| 2021-05-05 | 30.0000 PKR |
| 2021-03-11 | 25.0000 PKR |
| 2020-11-10 | 12.0000 PKR |
| 2020-09-22 | 7.0000 PKR |
| 2020-05-07 | 10.0000 PKR |
| 2020-03-03 | 6.0000 PKR |
| 2019-11-11 | 7.0000 PKR |
| 2019-09-30 | 27.5000 PKR |
| 2019-05-09 | 30.0000 PKR |
| 2019-03-08 | 25.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.