Indus Motor Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	949.99	979.00	915.20	926.21	690.76	1,047
2023-05-26	947.98	947.98	911.03	921.92	687.56	2,461
2023-05-25	940.01	940.01	935.00	938.01	699.56	781
2023-05-24	999.00	999.00	936.00	942.75	703.09	7,983
2023-05-23	949.99	955.00	925.00	947.95	706.97	11,709
2023-05-22	950.00	950.00	930.00	944.62	704.49	28,065
2023-05-19	921.00	948.99	921.00	940.00	701.04	73
2023-05-18	943.86	945.00	921.01	930.11	693.67	11,586
2023-05-17	935.00	945.00	900.00	943.86	703.92	156,323
2023-05-16	935.99	935.99	920.01	932.67	695.57	8,231
2023-05-15	919.89	939.00	905.06	916.02	683.16	12,450
2023-05-12	924.99	930.50	905.00	909.79	678.51	245
2023-05-11	919.89	925.00	900.01	914.00	681.65	5,170
2023-05-10	924.60	924.60	900.00	908.29	677.39	1,051
2023-05-09	881.10	924.99	834.00	905.40	675.24	33,324
2023-05-08	900.00	915.80	891.51	901.03	671.98	2,874
2023-05-05	905.00	905.00	890.00	902.29	672.92	135
2023-05-04	940.00	974.00	882.00	886.41	661.07	23,407
2023-05-03	944.99	949.98	940.02	941.06	701.83	306
2023-05-02	955.00	969.89	940.00	940.80	701.64	598
2023-04-28	954.99	970.10	954.99	969.78	704.49	3,527
2023-04-27	950.09	978.00	936.01	953.75	692.85	2,647
2023-04-26	935.00	973.98	930.01	950.10	690.20	3,921
2023-04-20	939.98	989.75	918.00	925.75	672.51	1,235
2023-04-19	931.79	931.79	920.00	920.71	668.85	1,165
2023-04-18	922.79	929.00	915.00	924.90	671.89	1,253
2023-04-17	914.00	925.00	904.00	918.87	667.51	2,383
2023-04-13	904.99	925.00	902.95	914.74	664.51	1,968
2023-04-12	899.00	901.95	899.00	900.05	653.84	3,606
2023-04-11	892.00	907.00	892.00	902.18	655.39	254
2023-04-10	912.99	912.99	881.00	900.01	653.81	11,532
2023-04-07	904.00	904.00	882.00	891.30	647.48	133
2023-04-06	897.89	898.00	888.00	897.81	652.21	459
2023-04-05	883.01	894.90	883.01	894.30	649.66	67
2023-04-04	888.98	888.98	880.01	883.01	641.46	897
2023-04-03	909.99	909.99	885.01	890.00	646.54	83
2023-03-31	890.01	890.80	878.10	886.95	644.32	961
2023-03-30	913.00	913.00	887.00	899.43	653.39	5,277
2023-03-29	898.90	903.00	886.90	894.86	650.07	33,801
2023-03-28	900.00	900.00	884.01	886.69	644.13	203
2023-03-27	900.00	919.00	890.00	899.89	653.72	464
2023-03-24	890.00	903.00	890.00	900.01	653.81	685
2023-03-22	910.00	910.00	884.00	900.00	653.80	2,162
2023-03-21	911.99	911.99	882.00	899.99	653.79	5,836
2023-03-20	914.99	914.99	886.00	894.24	649.62	580
2023-03-17	917.99	917.99	891.01	896.30	651.11	1,149
2023-03-16	919.14	919.14	890.53	902.01	655.26	73
2023-03-15	914.99	914.99	895.01	900.00	653.80	1,104
2023-03-14	909.99	909.99	895.01	900.43	654.11	69
2023-03-13	918.01	918.10	890.10	900.95	654.49	665
2023-03-10	900.00	918.99	877.00	914.47	664.31	57,902
2023-03-09	897.00	897.00	882.18	894.92	650.11	41,664
2023-03-08	924.48	924.48	851.02	889.91	646.47	2,739
2023-03-07	894.87	899.99	881.01	889.84	646.42	3,184
2023-03-06	894.99	899.00	873.02	886.09	643.70	329,538
2023-03-03	894.99	895.00	865.13	887.10	644.43	2,658
2023-03-02	890.00	900.00	871.01	878.14	637.92	16,321
2023-03-01	895.00	895.00	861.00	883.81	642.04	80,248
2023-02-28	884.99	894.87	861.10	885.38	643.18	2,625
2023-02-27	870.00	885.00	870.00	883.09	641.52	753

← NewerPage 15 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.