Indus Motor Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 1,499.96 | 1,499.96 | 1,445.00 | 1,450.66 | 1,143.46 | 899 |
| 2024-02-15 | 1,544.99 | 1,544.99 | 1,475.00 | 1,477.27 | 1,164.44 | 1,828 |
| 2024-02-14 | 1,488.00 | 1,524.99 | 1,488.00 | 1,518.26 | 1,196.75 | 2,074 |
| 2024-02-13 | 1,489.99 | 1,489.99 | 1,450.00 | 1,480.09 | 1,166.66 | 3,123 |
| 2024-02-12 | 1,440.00 | 1,470.00 | 1,440.00 | 1,466.51 | 1,155.96 | 53,866 |
| 2024-02-09 | 1,449.00 | 1,476.33 | 1,430.00 | 1,465.87 | 1,155.45 | 2,226 |
| 2024-02-07 | 1,470.99 | 1,475.00 | 1,456.01 | 1,472.58 | 1,160.74 | 2,745 |
| 2024-02-06 | 1,460.00 | 1,470.00 | 1,445.00 | 1,466.86 | 1,156.23 | 3,008 |
| 2024-02-02 | 1,449.99 | 1,470.00 | 1,425.01 | 1,465.01 | 1,154.77 | 21,036 |
| 2024-02-01 | 1,475.88 | 1,475.88 | 1,418.00 | 1,429.97 | 1,127.16 | 1,446 |
| 2024-01-31 | 1,465.50 | 1,477.99 | 1,410.00 | 1,465.01 | 1,154.77 | 2,497 |
| 2024-01-30 | 1,460.00 | 1,470.00 | 1,455.01 | 1,465.23 | 1,154.95 | 15,309 |
| 2024-01-29 | 1,449.99 | 1,471.00 | 1,449.98 | 1,465.18 | 1,154.91 | 85,146 |
| 2024-01-26 | 1,434.99 | 1,469.10 | 1,410.00 | 1,445.77 | 1,139.61 | 32,537 |
| 2024-01-25 | 1,440.00 | 1,446.99 | 1,401.00 | 1,420.35 | 1,119.57 | 2,996 |
| 2024-01-24 | 1,440.00 | 1,449.99 | 1,437.00 | 1,437.11 | 1,132.78 | 7,318 |
| 2024-01-23 | 1,439.99 | 1,448.99 | 1,400.01 | 1,437.32 | 1,132.95 | 4,356 |
| 2024-01-22 | 1,437.01 | 1,447.98 | 1,435.00 | 1,437.21 | 1,132.86 | 9,279 |
| 2024-01-19 | 1,440.00 | 1,457.00 | 1,435.00 | 1,442.98 | 1,137.41 | 22,083 |
| 2024-01-18 | 1,457.00 | 1,458.00 | 1,420.00 | 1,437.02 | 1,132.71 | 46,377 |
| 2024-01-17 | 1,418.00 | 1,459.00 | 1,418.00 | 1,437.35 | 1,132.97 | 159,012 |
| 2024-01-16 | 1,405.00 | 1,425.00 | 1,325.00 | 1,417.56 | 1,117.37 | 136,011 |
| 2024-01-15 | 1,427.99 | 1,430.00 | 1,375.00 | 1,408.97 | 1,110.60 | 12,575 |
| 2024-01-12 | 1,429.99 | 1,458.90 | 1,418.00 | 1,422.11 | 1,120.96 | 7,391 |
| 2024-01-11 | 1,410.00 | 1,460.00 | 1,370.00 | 1,446.85 | 1,140.46 | 29,782 |
| 2024-01-10 | 1,348.00 | 1,408.50 | 1,343.00 | 1,389.80 | 1,095.49 | 21,396 |
| 2024-01-09 | 1,324.00 | 1,370.00 | 1,276.00 | 1,341.58 | 1,057.48 | 27,374 |
| 2024-01-08 | 1,297.00 | 1,320.00 | 1,275.00 | 1,287.67 | 1,014.99 | 14,648 |
| 2024-01-05 | 1,279.93 | 1,344.99 | 1,260.00 | 1,280.83 | 1,009.60 | 15,277 |
| 2024-01-04 | 1,250.01 | 1,275.91 | 1,250.01 | 1,274.20 | 1,004.37 | 1,366 |
| 2024-01-03 | 1,264.00 | 1,279.99 | 1,210.10 | 1,267.70 | 999.25 | 5,143 |
| 2024-01-02 | 1,220.01 | 1,259.99 | 1,220.01 | 1,244.44 | 980.91 | 5,891 |
| 2024-01-01 | 1,219.99 | 1,230.00 | 1,210.00 | 1,226.93 | 967.11 | 2,786 |
| 2023-12-29 | 1,219.99 | 1,219.99 | 1,180.90 | 1,199.92 | 945.82 | 1,561 |
| 2023-12-28 | 1,194.99 | 1,215.00 | 1,194.99 | 1,200.04 | 945.92 | 3,068 |
| 2023-12-27 | 1,170.07 | 1,199.99 | 1,170.07 | 1,192.47 | 939.95 | 3,556 |
| 2023-12-26 | 1,220.00 | 1,238.00 | 1,175.00 | 1,186.77 | 935.46 | 4,928 |
| 2023-12-22 | 1,253.50 | 1,253.50 | 1,210.00 | 1,220.18 | 961.79 | 2,105 |
| 2023-12-21 | 1,258.00 | 1,258.80 | 1,207.00 | 1,229.18 | 968.89 | 2,921 |
| 2023-12-20 | 1,264.99 | 1,264.99 | 1,236.06 | 1,240.30 | 977.65 | 151,725 |
| 2023-12-19 | 1,272.24 | 1,273.00 | 1,251.00 | 1,259.91 | 993.11 | 19,221 |
| 2023-12-18 | 1,270.03 | 1,300.00 | 1,263.00 | 1,273.32 | 1,003.68 | 6,883 |
| 2023-12-15 | 1,268.00 | 1,317.99 | 1,268.00 | 1,292.53 | 1,018.82 | 9,707 |
| 2023-12-14 | 1,262.99 | 1,270.00 | 1,226.00 | 1,268.01 | 999.49 | 4,017 |
| 2023-12-13 | 1,265.00 | 1,275.00 | 1,263.00 | 1,263.70 | 996.09 | 38,587 |
| 2023-12-12 | 1,249.00 | 1,265.00 | 1,230.56 | 1,262.52 | 995.16 | 350,368 |
| 2023-12-11 | 1,244.99 | 1,250.00 | 1,222.50 | 1,235.13 | 973.58 | 9,028 |
| 2023-12-08 | 1,247.00 | 1,255.00 | 1,226.70 | 1,238.32 | 976.09 | 8,438 |
| 2023-12-07 | 1,239.99 | 1,250.00 | 1,220.01 | 1,231.93 | 971.05 | 10,186 |
| 2023-12-06 | 1,235.00 | 1,240.00 | 1,220.00 | 1,230.11 | 969.62 | 19,534 |
| 2023-12-05 | 1,250.00 | 1,250.00 | 1,215.00 | 1,234.95 | 973.43 | 19,137 |
| 2023-12-04 | 1,250.00 | 1,269.00 | 1,236.00 | 1,251.89 | 986.79 | 23,369 |
| 2023-12-01 | 1,190.00 | 1,232.49 | 1,170.00 | 1,221.53 | 962.85 | 22,757 |
| 2023-11-30 | 1,150.00 | 1,191.00 | 1,150.00 | 1,190.18 | 938.14 | 50,987 |
| 2023-11-29 | 1,148.99 | 1,228.23 | 1,148.99 | 1,157.94 | 912.73 | 193,776 |
| 2023-11-28 | 1,100.01 | 1,159.00 | 1,100.01 | 1,142.54 | 900.59 | 16,752 |
| 2023-11-27 | 1,134.99 | 1,149.00 | 1,123.00 | 1,140.08 | 898.65 | 16,710 |
| 2023-11-24 | 1,154.00 | 1,174.00 | 1,120.00 | 1,123.69 | 885.73 | 36,486 |
| 2023-11-23 | 1,118.99 | 1,147.00 | 1,115.00 | 1,144.00 | 901.74 | 67,837 |
| 2023-11-22 | 1,099.99 | 1,119.00 | 1,090.01 | 1,105.60 | 871.47 | 124,538 |
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.