Indus Motor Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 2,111.25 | 2,127.00 | 2,099.99 | 2,119.60 | 1,876.86 | 25,869 |
| 2025-08-05 | 2,131.00 | 2,131.00 | 2,111.02 | 2,117.12 | 1,874.66 | 2,491 |
| 2025-08-04 | 2,140.00 | 2,140.00 | 2,103.00 | 2,122.84 | 1,879.73 | 1,820 |
| 2025-08-01 | 2,114.99 | 2,155.00 | 2,103.00 | 2,130.07 | 1,886.13 | 6,478 |
| 2025-07-31 | 2,112.49 | 2,124.73 | 2,110.00 | 2,113.57 | 1,871.52 | 1,964 |
| 2025-07-30 | 2,137.00 | 2,137.00 | 2,111.00 | 2,115.63 | 1,873.35 | 16,374 |
| 2025-07-29 | 2,120.00 | 2,137.00 | 2,115.00 | 2,120.15 | 1,877.35 | 55,454 |
| 2025-07-28 | 2,104.00 | 2,133.00 | 2,100.00 | 2,122.23 | 1,879.19 | 8,786 |
| 2025-07-25 | 2,120.00 | 2,134.00 | 2,119.98 | 2,132.94 | 1,888.67 | 20,468 |
| 2025-07-24 | 2,114.75 | 2,120.00 | 2,091.02 | 2,111.02 | 1,869.26 | 1,825 |
| 2025-07-23 | 2,129.75 | 2,129.75 | 2,010.00 | 2,103.83 | 1,862.90 | 2,893 |
| 2025-07-22 | 2,132.99 | 2,132.99 | 2,101.08 | 2,112.94 | 1,870.96 | 25,432 |
| 2025-07-21 | 2,100.00 | 2,133.00 | 2,070.00 | 2,129.98 | 1,886.05 | 9,849 |
| 2025-07-18 | 2,080.00 | 2,100.00 | 2,052.00 | 2,093.38 | 1,853.64 | 22,746 |
| 2025-07-17 | 2,019.00 | 2,080.00 | 2,000.00 | 2,064.13 | 1,827.74 | 53,972 |
| 2025-07-16 | 1,986.00 | 2,023.00 | 1,986.00 | 2,008.84 | 1,778.78 | 16,278 |
| 2025-07-15 | 2,075.00 | 2,079.75 | 2,000.00 | 2,006.74 | 1,776.93 | 9,064 |
| 2025-07-14 | 2,089.99 | 2,089.99 | 2,036.11 | 2,046.03 | 1,811.72 | 12,498 |
| 2025-07-11 | 2,000.00 | 2,064.98 | 1,980.00 | 2,060.30 | 1,824.35 | 99,611 |
| 2025-07-10 | 1,995.74 | 1,995.74 | 1,955.05 | 1,987.43 | 1,759.83 | 5,600 |
| 2025-07-09 | 2,019.98 | 2,023.80 | 1,970.00 | 1,984.62 | 1,757.34 | 3,859 |
| 2025-07-08 | 1,933.00 | 2,025.55 | 1,903.21 | 2,021.18 | 1,789.71 | 143,425 |
| 2025-07-07 | 1,891.00 | 1,931.00 | 1,891.00 | 1,928.82 | 1,707.93 | 6,121 |
| 2025-07-04 | 1,891.60 | 1,904.99 | 1,865.01 | 1,900.61 | 1,682.95 | 9,211 |
| 2025-07-03 | 1,840.00 | 1,901.00 | 1,835.03 | 1,891.61 | 1,674.98 | 18,947 |
| 2025-07-02 | 1,772.47 | 1,849.00 | 1,772.47 | 1,839.84 | 1,629.14 | 56,021 |
| 2025-07-01 | 1,735.00 | 1,780.00 | 1,730.60 | 1,772.47 | 1,569.48 | 330,837 |
| 2025-06-30 | 1,749.98 | 1,749.98 | 1,735.00 | 1,735.55 | 1,536.79 | 128,361 |
| 2025-06-27 | 1,730.06 | 1,750.00 | 1,730.00 | 1,748.50 | 1,548.26 | 2,293 |
| 2025-06-26 | 1,773.00 | 1,773.00 | 1,730.00 | 1,735.23 | 1,536.51 | 3,457 |
| 2025-06-25 | 1,747.50 | 1,778.75 | 1,740.00 | 1,748.92 | 1,548.63 | 4,456 |
| 2025-06-24 | 1,735.00 | 1,779.00 | 1,735.00 | 1,746.47 | 1,546.46 | 4,688 |
| 2025-06-23 | 1,720.01 | 1,755.99 | 1,710.10 | 1,724.28 | 1,526.81 | 4,366 |
| 2025-06-20 | 1,750.00 | 1,783.99 | 1,720.00 | 1,757.83 | 1,556.52 | 4,802 |
| 2025-06-19 | 1,786.00 | 1,786.00 | 1,712.00 | 1,747.07 | 1,546.99 | 44,695 |
| 2025-06-18 | 1,860.02 | 1,877.98 | 1,685.00 | 1,752.75 | 1,552.02 | 130,322 |
| 2025-06-17 | 1,860.01 | 1,875.00 | 1,860.00 | 1,865.40 | 1,651.77 | 13,734 |
| 2025-06-16 | 1,852.25 | 1,880.00 | 1,852.10 | 1,866.52 | 1,652.76 | 828 |
| 2025-06-13 | 1,850.00 | 1,876.93 | 1,840.00 | 1,865.34 | 1,651.72 | 2,888 |
| 2025-06-12 | 1,860.00 | 1,890.00 | 1,845.11 | 1,852.65 | 1,640.48 | 3,615 |
| 2025-06-11 | 1,850.00 | 1,895.00 | 1,850.00 | 1,869.22 | 1,655.15 | 3,102 |
| 2025-06-10 | 1,884.33 | 1,890.00 | 1,880.00 | 1,885.44 | 1,669.52 | 2,177 |
| 2025-06-05 | 1,900.00 | 1,900.00 | 1,890.00 | 1,894.33 | 1,677.39 | 1,140 |
| 2025-06-04 | 1,890.30 | 1,900.00 | 1,890.30 | 1,892.83 | 1,676.06 | 1,392 |
| 2025-06-03 | 1,909.98 | 1,909.98 | 1,890.29 | 1,896.32 | 1,679.15 | 1,559 |
| 2025-06-02 | 1,901.00 | 1,911.00 | 1,886.01 | 1,896.67 | 1,679.46 | 1,548 |
| 2025-05-30 | 1,914.98 | 1,925.00 | 1,877.12 | 1,911.85 | 1,692.90 | 2,932 |
| 2025-05-29 | 1,885.82 | 1,919.00 | 1,880.00 | 1,887.60 | 1,671.43 | 833 |
| 2025-05-27 | 1,906.00 | 1,906.00 | 1,883.00 | 1,885.82 | 1,669.85 | 6,416 |
| 2025-05-26 | 1,910.55 | 1,910.55 | 1,898.00 | 1,899.49 | 1,681.96 | 3,071 |
| 2025-05-23 | 1,912.09 | 1,921.90 | 1,901.00 | 1,908.58 | 1,690.01 | 1,850 |
| 2025-05-22 | 1,926.99 | 1,932.90 | 1,907.03 | 1,912.98 | 1,693.90 | 3,521 |
| 2025-05-21 | 1,933.00 | 1,933.00 | 1,915.00 | 1,923.59 | 1,703.30 | 1,526 |
| 2025-05-20 | 1,924.99 | 1,930.00 | 1,915.00 | 1,924.70 | 1,704.28 | 11,619 |
| 2025-05-19 | 1,948.49 | 1,948.49 | 1,910.00 | 1,921.38 | 1,701.34 | 3,822 |
| 2025-05-16 | 1,949.50 | 1,949.50 | 1,903.11 | 1,926.14 | 1,705.56 | 31,477 |
| 2025-05-15 | 1,935.00 | 1,950.00 | 1,920.00 | 1,938.22 | 1,716.25 | 9,107 |
| 2025-05-14 | 1,935.00 | 1,948.00 | 1,930.00 | 1,930.81 | 1,709.69 | 5,872 |
| 2025-05-13 | 1,968.90 | 1,968.90 | 1,930.11 | 1,935.55 | 1,713.89 | 5,090 |
| 2025-05-12 | 2,024.00 | 2,024.00 | 1,902.37 | 1,949.41 | 1,726.16 | 80,720 |
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.