Indus Motor Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1,234.90 | 1,239.90 | 1,234.90 | 1,235.00 | 839.35 | 2,500 |
| 2021-12-14 | 1,225.00 | 1,225.00 | 1,224.00 | 1,225.00 | 832.55 | 1,340 |
| 2021-12-13 | 1,222.00 | 1,228.00 | 1,220.00 | 1,220.01 | 829.16 | 1,440 |
| 2021-12-10 | 1,220.01 | 1,230.00 | 1,220.00 | 1,225.00 | 832.55 | 21,040 |
| 2021-12-09 | 1,220.00 | 1,227.00 | 1,220.00 | 1,227.00 | 833.91 | 2,560 |
| 2021-12-08 | 1,242.90 | 1,290.00 | 1,227.00 | 1,227.00 | 833.91 | 880 |
| 2021-12-07 | 1,235.00 | 1,235.01 | 1,229.49 | 1,230.35 | 836.19 | 3,720 |
| 2021-12-06 | 1,223.20 | 1,250.00 | 1,223.20 | 1,235.04 | 839.38 | 24,560 |
| 2021-12-03 | 1,221.00 | 1,226.99 | 1,220.00 | 1,223.20 | 831.33 | 25,080 |
| 2021-12-02 | 1,166.00 | 1,228.00 | 1,165.00 | 1,224.87 | 832.47 | 107,480 |
| 2021-12-01 | 1,227.90 | 1,230.00 | 1,227.00 | 1,228.68 | 835.06 | 1,700 |
| 2021-11-30 | 1,227.50 | 1,230.50 | 1,220.10 | 1,228.35 | 834.83 | 5,520 |
| 2021-11-29 | 1,227.90 | 1,238.88 | 1,222.00 | 1,227.42 | 834.20 | 3,500 |
| 2021-11-26 | 1,205.01 | 1,225.00 | 1,205.01 | 1,222.56 | 830.90 | 7,040 |
| 2021-11-25 | 1,220.00 | 1,225.00 | 1,215.00 | 1,217.64 | 827.55 | 66,240 |
| 2021-11-24 | 1,180.01 | 1,225.00 | 1,180.01 | 1,219.98 | 829.14 | 13,960 |
| 2021-11-23 | 1,220.00 | 1,225.00 | 1,200.00 | 1,215.32 | 825.98 | 30,300 |
| 2021-11-22 | 1,225.00 | 1,234.00 | 1,200.08 | 1,223.65 | 831.64 | 28,480 |
| 2021-11-19 | 1,224.00 | 1,248.00 | 1,223.80 | 1,225.54 | 832.92 | 1,700 |
| 2021-11-18 | 1,230.00 | 1,230.00 | 1,221.05 | 1,224.40 | 832.15 | 13,260 |
| 2021-11-17 | 1,220.25 | 1,225.00 | 1,215.00 | 1,222.38 | 830.77 | 21,440 |
| 2021-11-16 | 1,220.00 | 1,226.00 | 1,215.00 | 1,222.30 | 830.72 | 31,980 |
| 2021-11-15 | 1,200.00 | 1,225.00 | 1,130.00 | 1,210.85 | 822.94 | 16,880 |
| 2021-11-12 | 1,220.05 | 1,225.00 | 1,215.00 | 1,220.03 | 829.18 | 144,300 |
| 2021-11-11 | 1,221.00 | 1,235.00 | 1,220.00 | 1,223.21 | 831.34 | 51,520 |
| 2021-11-10 | 1,230.00 | 1,231.00 | 1,215.01 | 1,220.26 | 829.33 | 65,880 |
| 2021-11-09 | 1,224.98 | 1,225.00 | 1,215.00 | 1,220.00 | 829.16 | 93,660 |
| 2021-11-08 | 1,200.00 | 1,225.00 | 1,200.00 | 1,224.07 | 831.92 | 52,800 |
| 2021-11-05 | 1,213.95 | 1,225.00 | 1,190.22 | 1,211.89 | 823.64 | 86,500 |
| 2021-11-04 | 1,220.00 | 1,230.00 | 1,212.00 | 1,224.72 | 808.92 | 14,280 |
| 2021-11-03 | 1,195.01 | 1,228.90 | 1,195.01 | 1,217.51 | 804.15 | 16,300 |
| 2021-11-02 | 1,226.00 | 1,247.77 | 1,216.00 | 1,221.63 | 806.88 | 198,820 |
| 2021-11-01 | 1,193.00 | 1,248.99 | 1,192.99 | 1,225.57 | 809.48 | 38,320 |
| 2021-10-29 | 1,155.00 | 1,199.99 | 1,155.00 | 1,190.00 | 785.98 | 162,680 |
| 2021-10-28 | 1,136.52 | 1,150.00 | 1,130.00 | 1,150.00 | 759.57 | 62,200 |
| 2021-10-27 | 1,130.00 | 1,136.00 | 1,125.00 | 1,130.00 | 746.36 | 10,020 |
| 2021-10-26 | 1,120.00 | 1,134.80 | 1,120.00 | 1,130.50 | 746.69 | 69,240 |
| 2021-10-25 | 1,051.00 | 1,120.00 | 1,051.00 | 1,115.00 | 736.45 | 59,760 |
| 2021-10-22 | 1,120.00 | 1,120.00 | 1,094.00 | 1,094.97 | 723.22 | 101,540 |
| 2021-10-21 | 1,116.00 | 1,117.50 | 1,100.00 | 1,100.00 | 726.54 | 5,680 |
| 2021-10-20 | 1,108.75 | 1,120.00 | 1,099.84 | 1,117.09 | 737.83 | 127,520 |
← NewerPage 21 of 21 · 1,241 trading days
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.