Indus Motor Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1,572.11 | 1,589.99 | 1,572.10 | 1,587.58 | 1,289.34 | 367 |
| 2024-05-16 | 1,599.97 | 1,599.97 | 1,580.01 | 1,581.71 | 1,284.57 | 865 |
| 2024-05-15 | 1,581.01 | 1,595.00 | 1,581.00 | 1,587.00 | 1,288.87 | 12,761 |
| 2024-05-14 | 1,598.99 | 1,598.99 | 1,575.00 | 1,587.00 | 1,288.87 | 1,566 |
| 2024-05-13 | 1,599.99 | 1,599.99 | 1,570.13 | 1,583.91 | 1,286.36 | 731 |
| 2024-05-10 | 1,640.00 | 1,640.00 | 1,535.07 | 1,587.17 | 1,289.01 | 1,976 |
| 2024-05-09 | 1,599.50 | 1,604.97 | 1,535.00 | 1,557.92 | 1,265.25 | 7,607 |
| 2024-05-08 | 1,630.00 | 1,630.00 | 1,600.01 | 1,605.83 | 1,276.55 | 2,313 |
| 2024-05-07 | 1,618.80 | 1,635.00 | 1,600.95 | 1,606.15 | 1,276.80 | 9,274 |
| 2024-05-06 | 1,610.00 | 1,618.00 | 1,600.00 | 1,616.82 | 1,285.29 | 2,387 |
| 2024-05-03 | 1,609.99 | 1,609.99 | 1,580.00 | 1,599.38 | 1,271.42 | 1,087 |
| 2024-05-02 | 1,600.00 | 1,625.00 | 1,552.00 | 1,597.11 | 1,269.62 | 4,543 |
| 2024-04-30 | 1,635.05 | 1,648.90 | 1,610.00 | 1,610.00 | 1,279.86 | 1,485 |
| 2024-04-29 | 1,604.70 | 1,679.99 | 1,600.99 | 1,619.99 | 1,287.81 | 2,045 |
| 2024-04-26 | 1,599.98 | 1,605.00 | 1,590.01 | 1,590.54 | 1,264.39 | 1,935 |
| 2024-04-25 | 1,582.00 | 1,596.59 | 1,581.10 | 1,587.61 | 1,262.06 | 1,298 |
| 2024-04-24 | 1,576.00 | 1,587.01 | 1,576.00 | 1,587.00 | 1,261.58 | 1,262 |
| 2024-04-23 | 1,590.00 | 1,590.00 | 1,580.00 | 1,586.60 | 1,261.26 | 2,177 |
| 2024-04-22 | 1,596.00 | 1,600.00 | 1,580.00 | 1,587.01 | 1,261.59 | 1,596 |
| 2024-04-19 | 1,589.88 | 1,598.99 | 1,575.00 | 1,580.83 | 1,256.67 | 1,738 |
| 2024-04-18 | 1,582.02 | 1,587.00 | 1,580.00 | 1,581.83 | 1,257.47 | 138 |
| 2024-04-17 | 1,588.99 | 1,589.00 | 1,580.02 | 1,587.01 | 1,261.59 | 14,465 |
| 2024-04-16 | 1,582.00 | 1,595.00 | 1,577.00 | 1,587.07 | 1,261.64 | 13,903 |
| 2024-04-15 | 1,587.99 | 1,600.10 | 1,575.81 | 1,595.84 | 1,268.61 | 2,439 |
| 2024-04-09 | 1,585.02 | 1,590.00 | 1,550.05 | 1,588.34 | 1,262.65 | 2,329 |
| 2024-04-08 | 1,590.00 | 1,595.00 | 1,575.00 | 1,591.38 | 1,265.06 | 951 |
| 2024-04-04 | 1,590.00 | 1,590.00 | 1,570.01 | 1,587.00 | 1,261.58 | 469 |
| 2024-04-03 | 1,566.00 | 1,589.97 | 1,560.00 | 1,587.52 | 1,261.99 | 11,485 |
| 2024-04-02 | 1,589.88 | 1,589.89 | 1,560.00 | 1,566.15 | 1,245.01 | 257 |
| 2024-04-01 | 1,587.00 | 1,590.00 | 1,580.00 | 1,583.26 | 1,258.61 | 55 |
| 2024-03-29 | 1,589.99 | 1,594.00 | 1,580.00 | 1,589.15 | 1,263.29 | 744 |
| 2024-03-28 | 1,560.03 | 1,594.49 | 1,555.00 | 1,587.35 | 1,261.86 | 12,321 |
| 2024-03-27 | 1,595.00 | 1,595.00 | 1,587.00 | 1,587.00 | 1,261.58 | 582 |
| 2024-03-26 | 1,590.00 | 1,590.00 | 1,560.06 | 1,587.25 | 1,261.78 | 639 |
| 2024-03-25 | 1,565.00 | 1,597.95 | 1,565.00 | 1,587.02 | 1,261.60 | 2,279 |
| 2024-03-22 | 1,596.99 | 1,596.99 | 1,580.00 | 1,590.78 | 1,264.58 | 5,040 |
| 2024-03-21 | 1,599.30 | 1,599.30 | 1,560.10 | 1,587.41 | 1,261.91 | 6,076 |
| 2024-03-20 | 1,595.80 | 1,595.80 | 1,587.00 | 1,589.92 | 1,263.90 | 1,420 |
| 2024-03-19 | 1,569.00 | 1,601.00 | 1,547.23 | 1,595.80 | 1,268.58 | 326,091 |
| 2024-03-18 | 1,573.60 | 1,573.60 | 1,545.10 | 1,547.22 | 1,229.96 | 522 |
| 2024-03-15 | 1,555.00 | 1,560.00 | 1,533.01 | 1,556.48 | 1,237.32 | 9,073 |
| 2024-03-14 | 1,529.89 | 1,549.99 | 1,525.00 | 1,534.62 | 1,219.94 | 3,035 |
| 2024-03-13 | 1,562.00 | 1,562.00 | 1,520.00 | 1,527.42 | 1,214.22 | 3,988 |
| 2024-03-12 | 1,565.00 | 1,565.00 | 1,531.05 | 1,534.72 | 1,220.02 | 853 |
| 2024-03-11 | 1,564.90 | 1,564.90 | 1,530.00 | 1,552.50 | 1,234.15 | 3,245 |
| 2024-03-08 | 1,550.00 | 1,575.00 | 1,520.00 | 1,554.16 | 1,235.47 | 2,449 |
| 2024-03-07 | 1,574.00 | 1,574.00 | 1,500.00 | 1,547.01 | 1,229.79 | 2,767 |
| 2024-03-06 | 1,572.96 | 1,572.96 | 1,520.00 | 1,549.36 | 1,231.66 | 2,393 |
| 2024-03-05 | 1,555.00 | 1,574.00 | 1,525.01 | 1,553.45 | 1,234.91 | 3,500 |
| 2024-03-04 | 1,559.99 | 1,573.00 | 1,547.00 | 1,563.96 | 1,232.77 | 2,204 |
| 2024-03-01 | 1,520.00 | 1,555.00 | 1,520.00 | 1,546.16 | 1,218.74 | 5,002 |
| 2024-02-29 | 1,530.00 | 1,559.00 | 1,526.00 | 1,526.42 | 1,203.18 | 4,514 |
| 2024-02-28 | 1,513.00 | 1,544.99 | 1,513.00 | 1,527.47 | 1,204.01 | 5,561 |
| 2024-02-27 | 1,519.86 | 1,520.00 | 1,500.00 | 1,514.61 | 1,193.87 | 2,002 |
| 2024-02-26 | 1,490.08 | 1,520.00 | 1,485.00 | 1,512.71 | 1,192.37 | 6,349 |
| 2024-02-23 | 1,466.01 | 1,495.00 | 1,445.00 | 1,488.34 | 1,173.16 | 6,416 |
| 2024-02-22 | 1,510.00 | 1,524.95 | 1,431.97 | 1,466.01 | 1,155.56 | 27,215 |
| 2024-02-21 | 1,534.99 | 1,550.01 | 1,491.01 | 1,548.08 | 1,220.25 | 24,340 |
| 2024-02-20 | 1,500.00 | 1,507.86 | 1,480.01 | 1,494.42 | 1,177.96 | 1,212 |
| 2024-02-19 | 1,524.20 | 1,559.46 | 1,425.00 | 1,501.94 | 1,183.88 | 268,910 |
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.