Indus Motor Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 971.01 | 984.00 | 971.01 | 977.93 | 693.70 | 557 |
| 2022-09-07 | 979.50 | 988.00 | 969.24 | 973.13 | 690.30 | 619 |
| 2022-09-06 | 975.00 | 979.97 | 974.01 | 979.00 | 694.46 | 612 |
| 2022-09-05 | 990.00 | 990.00 | 970.08 | 977.00 | 693.04 | 858 |
| 2022-09-02 | 1,019.00 | 1,019.00 | 975.00 | 976.22 | 692.49 | 2,574 |
| 2022-09-01 | 986.00 | 999.00 | 980.00 | 980.22 | 695.33 | 1,447 |
| 2022-08-31 | 990.00 | 992.00 | 976.00 | 979.82 | 695.04 | 4,220 |
| 2022-08-30 | 1,020.00 | 1,020.06 | 989.99 | 991.43 | 703.28 | 10,179 |
| 2022-08-29 | 1,008.39 | 1,040.00 | 993.01 | 1,020.09 | 723.61 | 1,584 |
| 2022-08-26 | 1,040.00 | 1,040.49 | 1,023.00 | 1,026.33 | 728.04 | 1,813 |
| 2022-08-25 | 1,059.88 | 1,059.88 | 1,030.00 | 1,040.49 | 738.08 | 2,202 |
| 2022-08-24 | 1,035.80 | 1,054.00 | 1,035.80 | 1,048.26 | 743.59 | 1,048 |
| 2022-08-23 | 1,042.00 | 1,069.00 | 1,035.00 | 1,047.17 | 742.82 | 1,210 |
| 2022-08-22 | 1,010.00 | 1,048.99 | 979.00 | 1,036.49 | 735.24 | 14,007 |
| 2022-08-19 | 1,006.00 | 1,018.00 | 985.00 | 1,014.21 | 719.44 | 4,722 |
| 2022-08-18 | 1,021.00 | 1,025.00 | 1,000.00 | 1,000.31 | 709.58 | 5,767 |
| 2022-08-17 | 1,026.00 | 1,060.00 | 1,013.81 | 1,016.47 | 721.04 | 13,224 |
| 2022-08-16 | 1,060.00 | 1,060.00 | 1,036.00 | 1,040.81 | 738.31 | 6,053 |
| 2022-08-15 | 1,053.00 | 1,087.99 | 1,035.00 | 1,048.08 | 743.46 | 10,892 |
| 2022-08-12 | 1,052.00 | 1,070.00 | 1,052.00 | 1,063.79 | 754.61 | 2,203 |
| 2022-08-11 | 1,078.97 | 1,078.97 | 1,041.30 | 1,054.02 | 747.68 | 2,710 |
| 2022-08-10 | 1,079.90 | 1,085.00 | 1,030.33 | 1,070.20 | 759.15 | 2,804 |
| 2022-08-05 | 1,085.00 | 1,105.00 | 1,050.00 | 1,079.95 | 766.07 | 5,755 |
| 2022-08-04 | 1,070.00 | 1,083.90 | 1,066.66 | 1,075.86 | 763.17 | 3,002 |
| 2022-08-03 | 1,074.00 | 1,074.00 | 1,030.00 | 1,058.69 | 750.99 | 2,221 |
| 2022-08-02 | 1,090.00 | 1,090.00 | 1,000.00 | 1,041.00 | 738.44 | 2,696 |
| 2022-08-01 | 990.00 | 1,040.00 | 956.02 | 1,023.90 | 726.31 | 2,423 |
| 2022-07-29 | 892.00 | 1,022.77 | 892.00 | 994.60 | 705.53 | 171,799 |
| 2022-07-28 | 1,005.01 | 1,043.00 | 949.15 | 951.42 | 674.90 | 627,891 |
| 2022-07-27 | 1,071.00 | 1,071.00 | 1,010.00 | 1,026.10 | 727.87 | 10,206 |
| 2022-07-26 | 1,120.00 | 1,121.00 | 1,075.00 | 1,080.54 | 766.49 | 3,209 |
| 2022-07-25 | 1,150.00 | 1,150.00 | 1,101.00 | 1,119.08 | 793.83 | 159 |
| 2022-07-22 | 1,136.00 | 1,137.00 | 1,101.00 | 1,125.22 | 798.18 | 281 |
| 2022-07-21 | 1,125.00 | 1,135.00 | 1,111.00 | 1,114.73 | 790.74 | 609 |
| 2022-07-20 | 1,131.00 | 1,135.00 | 1,111.00 | 1,120.50 | 794.84 | 710 |
| 2022-07-19 | 1,150.00 | 1,154.00 | 1,130.00 | 1,132.42 | 803.29 | 1,429 |
| 2022-07-18 | 1,146.00 | 1,152.00 | 1,130.01 | 1,149.99 | 815.75 | 346 |
| 2022-07-15 | 1,158.99 | 1,158.99 | 1,135.80 | 1,149.38 | 815.32 | 596 |
| 2022-07-14 | 1,145.00 | 1,158.00 | 1,130.00 | 1,149.92 | 815.70 | 4,274 |
| 2022-07-13 | 1,130.00 | 1,168.00 | 1,130.00 | 1,148.12 | 814.43 | 18,655 |
| 2022-07-07 | 1,152.00 | 1,155.00 | 1,150.00 | 1,153.10 | 817.96 | 1,284 |
| 2022-07-06 | 1,163.00 | 1,163.00 | 1,150.00 | 1,150.00 | 815.76 | 1,204 |
| 2022-07-05 | 1,145.00 | 1,165.00 | 1,145.00 | 1,155.61 | 819.74 | 6,406 |
| 2022-07-04 | 1,150.00 | 1,154.00 | 1,140.10 | 1,140.11 | 808.75 | 2,834 |
| 2022-07-01 | 1,159.90 | 1,160.00 | 1,136.00 | 1,155.08 | 819.37 | 1,267 |
| 2022-06-30 | 1,155.00 | 1,155.00 | 1,137.00 | 1,144.41 | 811.80 | 37,592 |
| 2022-06-29 | 1,158.99 | 1,160.05 | 1,150.05 | 1,152.02 | 817.19 | 15,419 |
| 2022-06-28 | 1,150.00 | 1,163.00 | 1,150.00 | 1,160.05 | 822.89 | 17,603 |
| 2022-06-27 | 1,162.50 | 1,162.50 | 1,125.00 | 1,152.68 | 817.66 | 6,504 |
| 2022-06-24 | 1,155.05 | 1,170.00 | 1,095.00 | 1,114.90 | 790.86 | 77,553 |
| 2022-06-23 | 1,169.99 | 1,175.00 | 1,157.65 | 1,158.60 | 821.86 | 16,994 |
| 2022-06-22 | 1,174.90 | 1,174.90 | 1,150.00 | 1,160.09 | 822.92 | 328,714 |
| 2022-06-21 | 1,145.00 | 1,169.99 | 1,142.00 | 1,164.26 | 825.88 | 130,155 |
| 2022-06-20 | 1,195.00 | 1,195.00 | 1,138.00 | 1,148.22 | 814.50 | 269,459 |
| 2022-06-17 | 1,190.00 | 1,199.90 | 1,180.00 | 1,186.59 | 841.72 | 17,058 |
| 2022-06-16 | 1,200.00 | 1,200.00 | 1,182.00 | 1,197.91 | 849.75 | 135 |
| 2022-06-15 | 1,200.00 | 1,200.00 | 1,195.00 | 1,196.49 | 848.74 | 1,021 |
| 2022-06-14 | 1,197.00 | 1,216.00 | 1,196.00 | 1,196.25 | 848.57 | 557 |
| 2022-06-13 | 1,195.00 | 1,208.00 | 1,190.00 | 1,196.50 | 848.75 | 2,960 |
| 2022-06-10 | 1,216.99 | 1,218.00 | 1,200.00 | 1,209.98 | 858.31 | 301 |
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.