Indus Motor Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 1,305.10 | 1,334.99 | 1,280.00 | 1,295.73 | 900.90 | 16,867 |
| 2022-03-08 | 1,321.01 | 1,358.00 | 1,320.00 | 1,333.36 | 906.20 | 7,379 |
| 2022-03-07 | 1,375.00 | 1,390.00 | 1,350.00 | 1,352.85 | 919.45 | 52,035 |
| 2022-03-04 | 1,405.00 | 1,405.00 | 1,361.15 | 1,372.03 | 932.48 | 6,420 |
| 2022-03-03 | 1,400.00 | 1,438.99 | 1,400.00 | 1,420.93 | 965.72 | 32,200 |
| 2022-03-02 | 1,400.10 | 1,416.00 | 1,380.00 | 1,400.03 | 951.51 | 8,860 |
| 2022-03-01 | 1,473.90 | 1,535.00 | 1,420.00 | 1,429.56 | 971.58 | 28,360 |
| 2022-02-28 | 1,418.00 | 1,494.99 | 1,418.00 | 1,473.90 | 1,001.72 | 23,340 |
| 2022-02-25 | 1,381.01 | 1,424.00 | 1,351.10 | 1,418.00 | 963.72 | 49,180 |
| 2022-02-24 | 1,414.99 | 1,420.00 | 1,371.00 | 1,418.54 | 964.09 | 40,400 |
| 2022-02-23 | 1,424.30 | 1,433.49 | 1,410.00 | 1,415.00 | 961.69 | 29,020 |
| 2022-02-22 | 1,390.00 | 1,430.00 | 1,390.00 | 1,409.28 | 957.80 | 58,660 |
| 2022-02-21 | 1,402.00 | 1,402.00 | 1,400.00 | 1,401.00 | 952.17 | 21,560 |
| 2022-02-18 | 1,399.00 | 1,401.00 | 1,399.00 | 1,400.00 | 951.49 | 5,180 |
| 2022-02-17 | 1,380.00 | 1,400.00 | 1,380.00 | 1,399.95 | 951.46 | 6,000 |
| 2022-02-16 | 1,375.00 | 1,390.99 | 1,369.00 | 1,385.61 | 941.71 | 3,400 |
| 2022-02-15 | 1,370.00 | 1,389.00 | 1,370.00 | 1,380.00 | 937.90 | 1,920 |
| 2022-02-14 | 1,415.00 | 1,415.00 | 1,370.00 | 1,374.50 | 934.16 | 1,100 |
| 2022-02-11 | 1,360.00 | 1,400.00 | 1,355.00 | 1,391.99 | 946.05 | 261,980 |
| 2022-02-10 | 1,295.00 | 1,365.00 | 1,295.00 | 1,362.94 | 926.30 | 50,340 |
| 2022-02-09 | 1,325.00 | 1,332.00 | 1,321.00 | 1,330.00 | 903.92 | 11,500 |
| 2022-02-08 | 1,291.00 | 1,324.95 | 1,291.00 | 1,322.46 | 898.79 | 9,460 |
| 2022-02-07 | 1,283.08 | 1,304.49 | 1,283.00 | 1,304.00 | 886.25 | 1,420 |
| 2022-02-04 | 1,296.00 | 1,307.00 | 1,296.00 | 1,300.08 | 883.58 | 6,520 |
| 2022-02-03 | 1,300.00 | 1,300.01 | 1,281.30 | 1,299.00 | 882.85 | 1,620 |
| 2022-02-02 | 1,300.00 | 1,300.00 | 1,293.05 | 1,295.42 | 880.41 | 3,280 |
| 2022-02-01 | 1,290.08 | 1,305.00 | 1,290.00 | 1,300.38 | 883.79 | 1,520 |
| 2022-01-31 | 1,300.00 | 1,300.05 | 1,290.00 | 1,290.00 | 876.73 | 2,900 |
| 2022-01-28 | 1,275.00 | 1,308.00 | 1,275.00 | 1,300.02 | 883.54 | 2,760 |
| 2022-01-27 | 1,300.00 | 1,315.00 | 1,300.00 | 1,300.49 | 883.86 | 22,420 |
| 2022-01-26 | 1,260.00 | 1,320.00 | 1,260.00 | 1,317.05 | 895.12 | 700 |
| 2022-01-25 | 1,310.00 | 1,319.99 | 1,300.00 | 1,308.13 | 889.05 | 3,520 |
| 2022-01-24 | 1,300.00 | 1,310.00 | 1,290.00 | 1,295.31 | 880.34 | 2,520 |
| 2022-01-21 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 883.53 | 1,880 |
| 2022-01-20 | 1,290.10 | 1,290.10 | 1,278.05 | 1,289.90 | 876.66 | 560 |
| 2022-01-19 | 1,308.90 | 1,308.90 | 1,300.00 | 1,300.04 | 883.55 | 1,240 |
| 2022-01-18 | 1,344.90 | 1,344.90 | 1,307.00 | 1,313.08 | 892.42 | 2,160 |
| 2022-01-17 | 1,329.99 | 1,330.00 | 1,307.00 | 1,324.76 | 900.36 | 6,080 |
| 2022-01-14 | 1,293.99 | 1,309.90 | 1,265.00 | 1,308.36 | 889.21 | 4,860 |
| 2022-01-13 | 1,279.99 | 1,279.99 | 1,252.91 | 1,274.98 | 866.52 | 3,820 |
| 2022-01-12 | 1,254.50 | 1,255.00 | 1,235.00 | 1,252.90 | 851.52 | 3,800 |
| 2022-01-11 | 1,236.00 | 1,248.90 | 1,220.00 | 1,243.39 | 845.05 | 9,720 |
| 2022-01-10 | 1,230.55 | 1,259.00 | 1,230.55 | 1,236.80 | 840.57 | 1,120 |
| 2022-01-07 | 1,249.95 | 1,260.00 | 1,240.00 | 1,251.15 | 850.33 | 820 |
| 2022-01-06 | 1,239.00 | 1,249.98 | 1,230.00 | 1,234.81 | 839.22 | 2,160 |
| 2022-01-05 | 1,226.27 | 1,226.27 | 1,226.00 | 1,226.00 | 833.23 | 80 |
| 2022-01-04 | 1,248.70 | 1,254.00 | 1,239.99 | 1,240.32 | 842.97 | 1,740 |
| 2022-01-03 | 1,249.00 | 1,250.00 | 1,220.10 | 1,234.64 | 839.11 | 2,780 |
| 2021-12-31 | 1,225.00 | 1,230.00 | 1,220.01 | 1,229.00 | 835.27 | 680 |
| 2021-12-30 | 1,210.01 | 1,238.95 | 1,210.01 | 1,228.21 | 834.74 | 3,900 |
| 2021-12-29 | 1,235.00 | 1,235.00 | 1,223.00 | 1,235.00 | 839.35 | 6,020 |
| 2021-12-28 | 1,238.98 | 1,238.98 | 1,234.95 | 1,234.97 | 839.33 | 140 |
| 2021-12-24 | 1,225.01 | 1,230.00 | 1,225.00 | 1,229.56 | 835.65 | 6,060 |
| 2021-12-23 | 1,228.00 | 1,228.00 | 1,225.00 | 1,226.47 | 833.55 | 2,760 |
| 2021-12-22 | 1,229.99 | 1,230.00 | 1,220.00 | 1,225.25 | 832.72 | 880 |
| 2021-12-21 | 1,228.00 | 1,229.99 | 1,220.05 | 1,229.97 | 835.93 | 1,100 |
| 2021-12-20 | 1,225.00 | 1,235.00 | 1,223.00 | 1,230.84 | 836.52 | 6,320 |
| 2021-12-17 | 1,210.00 | 1,237.00 | 1,210.00 | 1,227.27 | 834.10 | 1,940 |
| 2021-12-16 | 1,254.99 | 1,260.00 | 1,230.00 | 1,231.55 | 837.01 | 29,200 |
| 2021-12-15 | 1,234.90 | 1,239.90 | 1,234.90 | 1,235.00 | 839.35 | 2,500 |
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.