Indus Motor Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	978.00	978.00	939.00	953.21	710.89	3,401
2023-08-25	950.01	959.99	940.00	950.00	708.50	8,327
2023-08-24	954.01	984.00	951.00	964.15	719.05	506,244
2023-08-23	960.01	962.00	948.10	953.50	711.11	1,386
2023-08-22	960.02	970.00	960.02	965.27	719.89	325
2023-08-21	984.00	984.00	965.00	965.00	719.69	414
2023-08-18	989.99	989.99	970.02	976.32	728.13	92
2023-08-17	980.01	989.00	971.00	985.09	734.67	689
2023-08-16	981.00	994.00	980.01	985.06	734.65	6,491
2023-08-15	985.00	999.00	984.99	987.91	736.77	92,718
2023-08-11	970.99	989.99	960.02	985.02	734.62	4,251
2023-08-10	969.20	969.20	960.01	964.65	719.43	154
2023-08-09	952.53	978.95	952.52	962.85	718.08	687
2023-08-08	966.99	967.00	955.00	960.00	715.96	1,033
2023-08-07	970.00	970.00	960.00	960.02	715.97	7,972
2023-08-04	960.10	989.00	960.01	972.31	725.14	1,981
2023-08-03	979.99	995.00	960.00	974.78	726.98	7,278
2023-08-02	960.00	972.00	960.00	968.57	722.35	39,110
2023-08-01	960.28	972.00	960.28	968.10	722.00	3,167
2023-07-31	959.00	966.95	959.00	960.28	716.17	853
2023-07-27	968.00	968.00	950.00	958.51	714.85	2,426
2023-07-26	960.00	974.00	957.00	959.18	715.35	1,332
2023-07-25	972.00	972.00	961.01	962.98	718.18	247
2023-07-24	969.92	969.92	960.03	968.25	722.11	462
2023-07-21	984.00	984.00	950.00	969.91	723.35	1,736
2023-07-20	974.99	974.99	963.01	964.10	719.01	1,409
2023-07-19	989.99	989.99	950.00	970.00	723.42	704
2023-07-18	990.00	990.00	970.70	971.17	724.29	433
2023-07-17	989.90	989.90	971.02	976.76	728.46	247
2023-07-14	980.01	997.99	970.00	983.23	733.28	999
2023-07-13	997.99	997.99	975.01	980.38	731.16	1,290
2023-07-12	999.99	1,000.00	971.00	979.78	730.71	1,260
2023-07-11	989.89	989.89	971.01	981.06	731.66	10,557
2023-07-10	953.00	993.00	953.00	985.04	734.63	1,905
2023-07-07	1,010.00	1,010.00	960.00	965.00	719.69	501
2023-07-06	987.00	987.00	943.05	971.15	724.27	1,353
2023-07-05	979.00	979.00	960.00	961.68	717.21	921
2023-07-04	983.00	983.00	945.01	959.49	715.58	1,717
2023-07-03	955.10	1,013.98	920.00	984.71	734.39	8,581
2023-06-27	949.89	950.00	910.02	943.24	703.46	1,342
2023-06-26	950.00	950.00	915.31	939.34	700.55	609
2023-06-23	900.00	929.00	900.00	910.21	678.82	1,082
2023-06-22	935.00	939.98	926.06	930.00	693.58	2,615
2023-06-21	949.99	954.99	930.00	930.53	693.98	4,993
2023-06-20	940.01	945.00	932.00	932.08	695.13	3,594
2023-06-19	950.03	958.99	941.01	941.39	702.08	2,845
2023-06-16	950.02	979.00	947.00	954.13	711.58	256
2023-06-15	969.00	973.94	950.01	960.41	716.26	22,497
2023-06-14	944.99	968.79	940.00	964.60	719.39	2,232
2023-06-13	947.19	959.70	940.00	940.65	701.53	578
2023-06-12	978.97	978.97	902.00	947.17	706.39	192
2023-06-09	984.98	984.98	920.00	953.15	710.85	1,659
2023-06-08	950.00	964.40	940.01	946.52	705.90	10,803
2023-06-07	949.99	954.98	935.00	945.07	704.82	20,586
2023-06-06	959.99	959.99	935.03	938.88	700.21	388
2023-06-05	959.95	959.95	925.00	948.18	707.14	679
2023-06-02	945.00	980.00	932.00	940.71	701.57	600
2023-06-01	953.88	953.88	911.04	937.05	698.84	2,605
2023-05-31	939.00	952.99	921.00	924.94	689.81	680
2023-05-30	949.99	949.99	930.01	939.90	700.97	2,359

← NewerPage 14 of 21 · 1,240 trading daysOlder →

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.