Indus Motor Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 1,086.50 | 1,111.00 | 1,086.50 | 1,091.86 | 860.64 | 20,598 |
| 2023-11-20 | 1,045.00 | 1,104.00 | 1,040.00 | 1,088.74 | 858.19 | 82,954 |
| 2023-11-17 | 1,040.00 | 1,074.00 | 1,030.00 | 1,054.31 | 831.05 | 74,897 |
| 2023-11-16 | 1,026.00 | 1,049.00 | 1,000.01 | 1,028.51 | 810.71 | 308,328 |
| 2023-11-15 | 1,028.99 | 1,028.99 | 1,011.02 | 1,012.71 | 798.26 | 2,291 |
| 2023-11-14 | 1,016.00 | 1,029.99 | 1,015.00 | 1,016.51 | 801.25 | 8,616 |
| 2023-11-13 | 1,022.99 | 1,035.00 | 1,011.80 | 1,015.24 | 800.25 | 12,132 |
| 2023-11-10 | 1,023.02 | 1,035.00 | 1,005.06 | 1,022.99 | 806.36 | 45,255 |
| 2023-11-08 | 1,094.99 | 1,110.00 | 1,015.11 | 1,022.58 | 806.04 | 398,560 |
| 2023-11-07 | 1,050.00 | 1,117.55 | 1,041.01 | 1,081.21 | 852.25 | 6,678 |
| 2023-11-06 | 1,059.99 | 1,070.00 | 1,040.00 | 1,064.08 | 819.44 | 4,013 |
| 2023-11-03 | 1,039.80 | 1,055.00 | 1,021.01 | 1,038.72 | 799.91 | 4,532 |
| 2023-11-02 | 1,008.99 | 1,040.00 | 998.00 | 1,026.90 | 790.80 | 3,755 |
| 2023-11-01 | 961.03 | 1,040.00 | 961.03 | 1,004.15 | 773.28 | 5,953 |
| 2023-10-31 | 980.01 | 993.00 | 980.01 | 987.98 | 760.83 | 1,617 |
| 2023-10-30 | 970.02 | 998.99 | 970.00 | 983.35 | 757.27 | 32,894 |
| 2023-10-27 | 959.98 | 964.00 | 948.00 | 962.90 | 741.52 | 1,437 |
| 2023-10-26 | 915.00 | 954.00 | 915.00 | 950.00 | 731.58 | 5,088 |
| 2023-10-25 | 959.98 | 960.00 | 951.00 | 958.76 | 738.33 | 3,395 |
| 2023-10-24 | 964.64 | 969.99 | 949.90 | 950.90 | 732.28 | 3,136 |
| 2023-10-23 | 969.95 | 971.00 | 960.00 | 960.26 | 739.48 | 178,378 |
| 2023-10-20 | 959.29 | 970.00 | 932.00 | 960.55 | 739.71 | 2,623 |
| 2023-10-19 | 959.48 | 959.48 | 954.00 | 956.86 | 736.87 | 790 |
| 2023-10-18 | 955.98 | 957.00 | 952.00 | 952.68 | 733.65 | 2,678 |
| 2023-10-17 | 943.99 | 959.00 | 938.00 | 955.48 | 735.80 | 9,625 |
| 2023-10-16 | 939.94 | 955.00 | 921.77 | 935.13 | 720.13 | 3,303 |
| 2023-10-13 | 911.00 | 950.01 | 911.00 | 933.23 | 718.67 | 10,966 |
| 2023-10-12 | 899.99 | 919.00 | 890.00 | 911.63 | 702.04 | 5,533 |
| 2023-10-11 | 895.00 | 898.00 | 888.00 | 890.87 | 686.05 | 2,062 |
| 2023-10-10 | 898.00 | 898.00 | 880.01 | 890.02 | 685.39 | 896 |
| 2023-10-09 | 885.92 | 893.99 | 875.01 | 889.96 | 685.35 | 1,505 |
| 2023-10-06 | 900.00 | 900.00 | 885.00 | 889.66 | 685.12 | 1,899 |
| 2023-10-05 | 905.00 | 905.00 | 885.02 | 889.04 | 684.64 | 12,988 |
| 2023-10-04 | 914.99 | 914.99 | 880.11 | 888.01 | 683.85 | 14,648 |
| 2023-10-03 | 908.99 | 908.99 | 895.00 | 898.49 | 691.92 | 1,110 |
| 2023-10-02 | 904.00 | 904.00 | 897.06 | 899.99 | 693.07 | 1,146 |
| 2023-09-28 | 899.97 | 899.97 | 891.02 | 895.00 | 689.23 | 1,320 |
| 2023-09-27 | 909.99 | 910.00 | 890.00 | 891.15 | 686.26 | 803 |
| 2023-09-26 | 907.99 | 907.99 | 885.02 | 890.15 | 685.49 | 562 |
| 2023-09-25 | 900.01 | 916.00 | 898.00 | 899.16 | 692.43 | 968 |
| 2023-09-22 | 930.00 | 930.00 | 890.00 | 902.59 | 695.07 | 5,445 |
| 2023-09-21 | 925.00 | 925.00 | 889.00 | 894.90 | 689.15 | 441 |
| 2023-09-20 | 885.10 | 900.00 | 885.10 | 893.75 | 688.27 | 883 |
| 2023-09-19 | 880.10 | 899.90 | 880.01 | 889.82 | 685.24 | 383 |
| 2023-09-18 | 900.00 | 900.00 | 880.00 | 885.06 | 681.57 | 2,855 |
| 2023-09-15 | 920.01 | 949.99 | 915.00 | 919.06 | 685.42 | 3,531 |
| 2023-09-14 | 858.28 | 920.00 | 858.28 | 920.00 | 686.13 | 5,462 |
| 2023-09-13 | 949.94 | 949.94 | 919.99 | 927.87 | 691.99 | 3,057 |
| 2023-09-12 | 959.97 | 959.97 | 937.01 | 940.09 | 701.11 | 1,333 |
| 2023-09-11 | 969.00 | 969.00 | 940.00 | 940.11 | 701.12 | 978 |
| 2023-09-08 | 955.50 | 960.00 | 940.00 | 944.97 | 704.75 | 1,557 |
| 2023-09-07 | 969.04 | 969.04 | 926.00 | 957.27 | 713.92 | 610 |
| 2023-09-06 | 969.00 | 969.00 | 957.00 | 963.25 | 718.38 | 143 |
| 2023-09-05 | 989.00 | 989.00 | 955.07 | 959.99 | 715.95 | 412 |
| 2023-09-04 | 990.00 | 990.00 | 960.00 | 963.73 | 718.74 | 304 |
| 2023-09-01 | 949.48 | 1,005.00 | 921.15 | 987.71 | 736.62 | 43,381 |
| 2023-08-31 | 940.01 | 940.02 | 920.01 | 935.71 | 697.84 | 39,372 |
| 2023-08-30 | 941.06 | 965.00 | 940.06 | 940.23 | 701.21 | 1,323 |
| 2023-08-29 | 959.95 | 959.95 | 940.00 | 949.96 | 708.47 | 2,739 |
| 2023-08-28 | 978.00 | 978.00 | 939.00 | 953.21 | 710.89 | 3,401 |
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.