Indus Motor Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 1,200.00 | 1,209.00 | 1,190.00 | 1,200.31 | 851.45 | 8,253 |
| 2022-06-08 | 1,210.01 | 1,227.20 | 1,197.00 | 1,198.50 | 850.17 | 4,210 |
| 2022-06-07 | 1,225.16 | 1,239.80 | 1,209.00 | 1,227.20 | 870.52 | 1,617 |
| 2022-06-06 | 1,202.01 | 1,244.99 | 1,202.01 | 1,225.15 | 869.07 | 3,859 |
| 2022-06-03 | 1,180.00 | 1,278.00 | 1,170.00 | 1,253.43 | 889.13 | 28,478 |
| 2022-06-02 | 1,195.00 | 1,210.00 | 1,190.00 | 1,192.54 | 845.94 | 13,322 |
| 2022-06-01 | 1,230.50 | 1,235.00 | 1,210.00 | 1,221.36 | 866.38 | 25,242 |
| 2022-05-31 | 1,257.50 | 1,257.50 | 1,230.00 | 1,234.25 | 875.52 | 35,097 |
| 2022-05-30 | 1,277.85 | 1,289.00 | 1,242.00 | 1,250.07 | 886.75 | 7,561 |
| 2022-05-27 | 1,285.00 | 1,289.00 | 1,273.50 | 1,277.85 | 906.45 | 13,072 |
| 2022-05-26 | 1,295.00 | 1,295.00 | 1,241.00 | 1,268.17 | 899.59 | 63,689 |
| 2022-05-25 | 1,299.00 | 1,300.00 | 1,280.00 | 1,286.60 | 912.66 | 241,146 |
| 2022-05-24 | 1,299.90 | 1,300.10 | 1,288.00 | 1,299.13 | 921.55 | 245,379 |
| 2022-05-23 | 1,305.00 | 1,305.00 | 1,286.00 | 1,290.00 | 915.07 | 9,938 |
| 2022-05-20 | 1,310.00 | 1,310.00 | 1,290.00 | 1,292.66 | 916.96 | 22,981 |
| 2022-05-19 | 1,301.50 | 1,308.20 | 1,298.00 | 1,298.01 | 920.75 | 13,644 |
| 2022-05-18 | 1,298.00 | 1,320.00 | 1,296.00 | 1,308.20 | 927.98 | 29,219 |
| 2022-05-17 | 1,298.99 | 1,300.44 | 1,295.00 | 1,299.33 | 921.69 | 1,289 |
| 2022-05-16 | 1,316.00 | 1,316.00 | 1,297.00 | 1,299.00 | 921.46 | 2,844 |
| 2022-05-13 | 1,298.50 | 1,379.00 | 1,295.01 | 1,309.53 | 928.93 | 20,030 |
| 2022-05-12 | 1,298.00 | 1,310.00 | 1,280.00 | 1,283.06 | 910.15 | 6,424 |
| 2022-05-11 | 1,304.00 | 1,340.00 | 1,290.00 | 1,301.35 | 923.12 | 117,269 |
| 2022-05-10 | 1,319.00 | 1,349.99 | 1,290.00 | 1,304.26 | 925.19 | 45,801 |
| 2022-05-09 | 1,309.90 | 1,325.00 | 1,290.00 | 1,305.11 | 925.79 | 19,516 |
| 2022-05-06 | 1,330.00 | 1,330.00 | 1,299.00 | 1,310.09 | 929.32 | 14,314 |
| 2022-04-28 | 1,338.99 | 1,365.00 | 1,320.00 | 1,352.13 | 940.11 | 86,909 |
| 2022-04-27 | 1,350.00 | 1,355.00 | 1,339.00 | 1,340.03 | 931.70 | 11,874 |
| 2022-04-26 | 1,367.00 | 1,394.94 | 1,340.00 | 1,347.00 | 936.54 | 16,092 |
| 2022-04-25 | 1,430.00 | 1,430.00 | 1,340.00 | 1,371.51 | 953.58 | 5,658 |
| 2022-04-22 | 1,350.00 | 1,360.00 | 1,340.22 | 1,350.00 | 938.63 | 5,116 |
| 2022-04-21 | 1,335.00 | 1,370.00 | 1,335.00 | 1,348.96 | 937.90 | 14,787 |
| 2022-04-20 | 1,350.00 | 1,389.90 | 1,335.10 | 1,340.75 | 932.20 | 12,251 |
| 2022-04-19 | 1,363.00 | 1,398.00 | 1,363.00 | 1,380.00 | 959.49 | 3,740 |
| 2022-04-18 | 1,358.50 | 1,365.00 | 1,336.22 | 1,359.95 | 945.55 | 3,943 |
| 2022-04-15 | 1,345.00 | 1,370.00 | 1,340.00 | 1,347.85 | 937.13 | 2,393 |
| 2022-04-14 | 1,340.00 | 1,351.00 | 1,340.00 | 1,346.48 | 936.18 | 5,435 |
| 2022-04-13 | 1,360.00 | 1,365.55 | 1,339.00 | 1,340.71 | 932.17 | 7,814 |
| 2022-04-12 | 1,349.00 | 1,360.00 | 1,311.00 | 1,351.66 | 939.78 | 3,947 |
| 2022-04-11 | 1,380.00 | 1,400.00 | 1,331.00 | 1,340.57 | 932.07 | 2,486 |
| 2022-04-08 | 1,311.00 | 1,354.94 | 1,310.80 | 1,349.72 | 938.43 | 16,895 |
| 2022-04-07 | 1,310.00 | 1,325.00 | 1,300.00 | 1,310.11 | 910.89 | 2,128 |
| 2022-04-06 | 1,350.00 | 1,350.00 | 1,331.50 | 1,342.35 | 933.31 | 751 |
| 2022-04-05 | 1,335.10 | 1,347.00 | 1,335.10 | 1,342.38 | 933.33 | 2,475 |
| 2022-04-04 | 1,345.00 | 1,360.20 | 1,345.00 | 1,358.40 | 944.47 | 4,052 |
| 2022-04-01 | 1,310.00 | 1,400.00 | 1,310.00 | 1,370.66 | 952.99 | 11,065 |
| 2022-03-31 | 1,340.00 | 1,340.00 | 1,300.90 | 1,305.62 | 907.77 | 122 |
| 2022-03-30 | 1,282.91 | 1,300.00 | 1,282.91 | 1,299.83 | 903.75 | 23,171 |
| 2022-03-29 | 1,301.71 | 1,305.08 | 1,278.00 | 1,282.91 | 891.98 | 9,202 |
| 2022-03-28 | 1,300.00 | 1,308.00 | 1,284.00 | 1,301.71 | 905.05 | 12,486 |
| 2022-03-25 | 1,281.51 | 1,306.49 | 1,281.46 | 1,300.00 | 903.86 | 20,925 |
| 2022-03-24 | 1,299.98 | 1,309.99 | 1,298.00 | 1,300.25 | 904.04 | 11,448 |
| 2022-03-22 | 1,299.98 | 1,318.99 | 1,292.00 | 1,298.75 | 902.99 | 4,974 |
| 2022-03-21 | 1,324.00 | 1,324.00 | 1,270.10 | 1,299.93 | 903.82 | 454 |
| 2022-03-18 | 1,295.00 | 1,300.00 | 1,280.02 | 1,285.37 | 893.69 | 3,563 |
| 2022-03-17 | 1,324.99 | 1,324.99 | 1,288.00 | 1,299.09 | 903.23 | 600 |
| 2022-03-16 | 1,315.03 | 1,336.64 | 1,280.00 | 1,292.00 | 898.30 | 49,060 |
| 2022-03-15 | 1,380.00 | 1,380.00 | 1,315.00 | 1,336.64 | 929.34 | 3,688 |
| 2022-03-14 | 1,370.00 | 1,370.00 | 1,300.00 | 1,327.13 | 922.73 | 18,818 |
| 2022-03-11 | 1,299.99 | 1,393.08 | 1,295.00 | 1,317.43 | 915.98 | 25,520 |
| 2022-03-10 | 1,335.00 | 1,335.00 | 1,294.00 | 1,295.89 | 901.01 | 12,921 |
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.