Indus Motor Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 985.00 | 995.00 | 962.00 | 977.56 | 702.08 | 10,302 |
| 2022-12-02 | 997.99 | 997.99 | 971.00 | 979.93 | 703.78 | 3,740 |
| 2022-12-01 | 998.55 | 1,000.00 | 980.00 | 984.83 | 707.30 | 1,608 |
| 2022-11-30 | 1,005.28 | 1,012.00 | 997.00 | 998.55 | 717.15 | 14,077 |
| 2022-11-29 | 1,025.00 | 1,025.00 | 995.00 | 1,002.08 | 719.69 | 779 |
| 2022-11-28 | 965.25 | 1,020.00 | 965.25 | 999.78 | 718.03 | 25,965 |
| 2022-11-25 | 980.00 | 1,010.00 | 980.00 | 999.91 | 718.13 | 1,367 |
| 2022-11-24 | 991.02 | 1,009.90 | 985.00 | 990.43 | 711.32 | 8,142 |
| 2022-11-23 | 975.00 | 1,024.00 | 970.00 | 1,000.50 | 718.55 | 32,967 |
| 2022-11-22 | 973.00 | 995.00 | 923.78 | 981.82 | 705.14 | 106,744 |
| 2022-11-21 | 929.99 | 935.47 | 928.00 | 933.82 | 670.66 | 19,942 |
| 2022-11-18 | 933.98 | 940.00 | 915.03 | 927.34 | 666.01 | 4,900 |
| 2022-11-17 | 932.00 | 932.00 | 916.00 | 918.87 | 659.93 | 67,749 |
| 2022-11-16 | 938.99 | 938.99 | 925.00 | 925.62 | 664.77 | 1,413 |
| 2022-11-15 | 942.99 | 942.99 | 922.91 | 930.00 | 667.92 | 1,816 |
| 2022-11-14 | 929.00 | 929.00 | 921.00 | 922.21 | 662.32 | 1,187 |
| 2022-11-11 | 935.00 | 936.97 | 924.21 | 929.93 | 667.87 | 248 |
| 2022-11-10 | 930.00 | 943.00 | 925.00 | 928.86 | 667.10 | 17,505 |
| 2022-11-08 | 925.00 | 965.00 | 913.81 | 929.16 | 667.32 | 23,337 |
| 2022-11-07 | 922.99 | 923.00 | 913.01 | 922.01 | 662.18 | 1,117 |
| 2022-11-04 | 920.00 | 921.99 | 910.00 | 914.61 | 650.98 | 852 |
| 2022-11-03 | 920.00 | 920.00 | 915.04 | 919.53 | 654.48 | 707 |
| 2022-11-02 | 920.00 | 920.00 | 910.10 | 915.00 | 651.25 | 573 |
| 2022-11-01 | 914.99 | 914.99 | 909.99 | 910.20 | 647.84 | 6,127 |
| 2022-10-31 | 901.06 | 914.00 | 901.05 | 909.33 | 647.22 | 383 |
| 2022-10-28 | 934.43 | 934.43 | 895.00 | 901.74 | 641.82 | 3,824 |
| 2022-10-27 | 940.00 | 940.08 | 920.00 | 923.31 | 657.17 | 3,605 |
| 2022-10-26 | 949.62 | 949.99 | 935.00 | 935.87 | 666.11 | 1,236 |
| 2022-10-25 | 959.99 | 959.99 | 940.00 | 944.11 | 671.97 | 20,187 |
| 2022-10-24 | 965.00 | 966.00 | 955.00 | 955.36 | 679.98 | 450 |
| 2022-10-21 | 964.99 | 965.00 | 955.03 | 955.39 | 680.00 | 437 |
| 2022-10-20 | 961.00 | 965.45 | 961.00 | 961.06 | 684.04 | 754 |
| 2022-10-19 | 965.00 | 969.90 | 962.00 | 964.00 | 686.13 | 690 |
| 2022-10-18 | 968.00 | 974.99 | 960.00 | 966.00 | 687.55 | 1,412 |
| 2022-10-17 | 970.00 | 970.00 | 955.00 | 959.00 | 682.57 | 448 |
| 2022-10-14 | 980.95 | 980.95 | 951.00 | 960.84 | 683.88 | 1,104 |
| 2022-10-13 | 959.90 | 965.00 | 958.00 | 961.30 | 684.21 | 1,447 |
| 2022-10-12 | 946.05 | 965.00 | 946.05 | 960.00 | 683.28 | 2,389 |
| 2022-10-11 | 951.03 | 965.00 | 951.03 | 956.97 | 681.13 | 794 |
| 2022-10-10 | 985.00 | 985.00 | 958.00 | 960.00 | 683.28 | 6,472 |
| 2022-10-07 | 960.00 | 969.99 | 950.00 | 951.48 | 677.22 | 473 |
| 2022-10-06 | 958.99 | 979.98 | 950.20 | 960.05 | 683.32 | 9,663 |
| 2022-10-05 | 946.01 | 947.50 | 940.01 | 947.50 | 674.39 | 541 |
| 2022-10-04 | 959.99 | 960.00 | 943.83 | 945.23 | 672.77 | 889 |
| 2022-10-03 | 960.00 | 960.00 | 930.01 | 951.15 | 676.98 | 307 |
| 2022-09-30 | 950.00 | 955.00 | 943.00 | 943.01 | 671.19 | 535 |
| 2022-09-29 | 967.96 | 967.96 | 944.93 | 949.89 | 676.09 | 222 |
| 2022-09-28 | 965.00 | 965.00 | 941.22 | 944.93 | 672.56 | 29,165 |
| 2022-09-27 | 953.00 | 965.00 | 953.00 | 955.24 | 679.90 | 1,471 |
| 2022-09-26 | 959.00 | 970.00 | 959.00 | 959.76 | 683.11 | 1,424 |
| 2022-09-23 | 966.00 | 966.00 | 950.00 | 951.60 | 677.30 | 566 |
| 2022-09-22 | 956.00 | 968.00 | 950.00 | 952.58 | 678.00 | 2,597 |
| 2022-09-21 | 965.08 | 975.00 | 965.00 | 965.54 | 684.91 | 598 |
| 2022-09-20 | 961.00 | 982.00 | 961.00 | 964.11 | 683.90 | 671 |
| 2022-09-19 | 961.11 | 980.00 | 961.00 | 973.11 | 690.28 | 3,003 |
| 2022-09-16 | 961.00 | 987.99 | 961.00 | 972.51 | 689.86 | 1,275 |
| 2022-09-15 | 975.01 | 986.40 | 970.08 | 976.29 | 692.54 | 2,717 |
| 2022-09-14 | 979.00 | 985.00 | 970.00 | 971.21 | 688.94 | 3,360 |
| 2022-09-13 | 971.00 | 990.00 | 971.00 | 975.05 | 691.66 | 1,705 |
| 2022-09-12 | 975.00 | 980.00 | 966.00 | 975.58 | 692.04 | 693 |
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.