Indus Motor Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 875.98 | 881.00 | 861.30 | 879.22 | 638.71 | 2,136 |
| 2023-02-23 | 870.00 | 880.00 | 851.00 | 870.15 | 632.12 | 130,094 |
| 2023-02-22 | 874.90 | 890.00 | 861.00 | 861.01 | 625.48 | 1,009 |
| 2023-02-21 | 883.50 | 883.50 | 860.00 | 860.02 | 624.76 | 9,693 |
| 2023-02-20 | 892.00 | 892.00 | 870.00 | 870.96 | 632.71 | 638 |
| 2023-02-17 | 909.99 | 909.99 | 885.00 | 887.03 | 644.38 | 791 |
| 2023-02-16 | 880.00 | 917.99 | 880.00 | 897.74 | 644.75 | 7,104 |
| 2023-02-15 | 884.94 | 929.97 | 866.03 | 890.74 | 639.72 | 6,837 |
| 2023-02-14 | 877.00 | 879.00 | 860.00 | 871.95 | 626.23 | 12,468 |
| 2023-02-13 | 860.00 | 877.44 | 803.00 | 875.58 | 628.84 | 14,591 |
| 2023-02-10 | 878.97 | 878.97 | 850.00 | 855.01 | 614.06 | 2,260 |
| 2023-02-09 | 845.10 | 873.70 | 845.10 | 855.66 | 614.53 | 4,800 |
| 2023-02-08 | 853.88 | 859.00 | 851.00 | 852.90 | 612.55 | 3,947 |
| 2023-02-07 | 859.78 | 869.00 | 835.00 | 847.54 | 608.70 | 29,615 |
| 2023-02-06 | 870.00 | 870.00 | 830.01 | 859.78 | 617.49 | 113,849 |
| 2023-02-03 | 846.94 | 875.00 | 837.01 | 843.37 | 605.70 | 3,116 |
| 2023-02-02 | 859.99 | 859.99 | 826.80 | 846.93 | 608.26 | 915 |
| 2023-02-01 | 842.01 | 858.94 | 825.02 | 840.27 | 603.48 | 146,931 |
| 2023-01-31 | 849.94 | 849.94 | 826.01 | 841.00 | 604.00 | 5,182 |
| 2023-01-30 | 810.00 | 850.99 | 810.00 | 823.37 | 591.34 | 726 |
| 2023-01-27 | 855.01 | 855.01 | 800.00 | 802.45 | 576.31 | 9,903 |
| 2023-01-26 | 853.99 | 853.99 | 841.00 | 849.62 | 610.19 | 2,881 |
| 2023-01-25 | 867.00 | 867.00 | 825.00 | 845.02 | 606.89 | 7,266 |
| 2023-01-24 | 864.99 | 864.99 | 826.12 | 845.09 | 606.94 | 3,134 |
| 2023-01-23 | 839.99 | 840.00 | 806.00 | 837.69 | 601.62 | 13,751 |
| 2023-01-20 | 912.89 | 912.89 | 836.00 | 841.35 | 604.25 | 9,172 |
| 2023-01-19 | 925.00 | 925.00 | 892.11 | 899.50 | 646.01 | 2,751 |
| 2023-01-18 | 949.98 | 949.98 | 903.00 | 921.26 | 661.64 | 850 |
| 2023-01-17 | 950.00 | 955.00 | 900.00 | 912.49 | 655.34 | 2,841 |
| 2023-01-16 | 930.00 | 969.99 | 930.00 | 955.00 | 685.87 | 275 |
| 2023-01-13 | 979.90 | 979.90 | 959.98 | 960.00 | 689.46 | 988 |
| 2023-01-12 | 957.00 | 988.88 | 956.00 | 970.97 | 697.34 | 729 |
| 2023-01-11 | 972.37 | 979.99 | 972.37 | 979.01 | 703.12 | 200 |
| 2023-01-10 | 996.12 | 996.12 | 970.00 | 972.37 | 698.35 | 1,851 |
| 2023-01-09 | 995.95 | 996.99 | 981.00 | 984.99 | 707.41 | 668 |
| 2023-01-06 | 1,010.00 | 1,010.00 | 980.00 | 983.01 | 705.99 | 4,472 |
| 2023-01-05 | 1,031.00 | 1,031.90 | 994.01 | 995.23 | 714.77 | 6,878 |
| 2023-01-04 | 1,001.00 | 1,050.00 | 1,001.00 | 1,031.76 | 741.00 | 39,666 |
| 2023-01-03 | 1,000.00 | 1,051.00 | 998.00 | 1,022.56 | 734.40 | 28,257 |
| 2023-01-02 | 1,004.00 | 1,020.00 | 990.29 | 1,000.48 | 718.54 | 4,341 |
| 2022-12-30 | 992.00 | 1,020.00 | 992.00 | 1,004.92 | 721.73 | 3,055 |
| 2022-12-29 | 987.00 | 999.90 | 987.00 | 992.10 | 712.52 | 231 |
| 2022-12-28 | 987.01 | 1,000.00 | 986.00 | 997.90 | 716.68 | 13,400 |
| 2022-12-27 | 996.00 | 1,000.00 | 980.15 | 993.08 | 713.22 | 3,141 |
| 2022-12-26 | 1,000.00 | 1,025.00 | 980.00 | 992.50 | 712.81 | 5,213 |
| 2022-12-23 | 999.99 | 1,000.00 | 981.21 | 996.70 | 715.82 | 13,312 |
| 2022-12-22 | 985.00 | 996.75 | 974.99 | 985.09 | 707.48 | 4,387 |
| 2022-12-21 | 970.01 | 1,000.00 | 969.81 | 984.99 | 707.41 | 14,223 |
| 2022-12-20 | 982.01 | 1,069.40 | 965.00 | 997.79 | 716.61 | 8,335 |
| 2022-12-19 | 980.00 | 1,000.01 | 980.00 | 997.41 | 716.33 | 15,635 |
| 2022-12-16 | 972.00 | 1,001.00 | 965.00 | 996.75 | 715.86 | 4,364 |
| 2022-12-15 | 978.00 | 985.00 | 968.00 | 970.24 | 696.82 | 10,680 |
| 2022-12-14 | 998.99 | 998.99 | 982.10 | 983.05 | 706.02 | 310 |
| 2022-12-13 | 995.00 | 1,000.00 | 986.00 | 986.33 | 708.37 | 17,309 |
| 2022-12-12 | 989.00 | 1,000.00 | 970.01 | 995.01 | 714.61 | 20,568 |
| 2022-12-09 | 984.80 | 985.00 | 968.83 | 975.87 | 700.86 | 1,705 |
| 2022-12-08 | 980.00 | 984.67 | 945.00 | 974.18 | 699.65 | 1,709 |
| 2022-12-07 | 989.00 | 989.00 | 962.00 | 974.75 | 700.06 | 102 |
| 2022-12-06 | 985.00 | 985.00 | 962.00 | 970.00 | 696.65 | 1,015 |
| 2022-12-05 | 985.00 | 995.00 | 962.00 | 977.56 | 702.08 | 10,302 |
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.