Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INDU.KAR stock page

Indus Motor Company Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-091,900.001,929.001,860.001,894.121,677.208,325
2025-05-081,943.901,950.001,739.001,896.681,679.4721,571
2025-05-071,900.001,944.001,858.741,930.501,709.4219,858
2025-05-061,980.002,008.991,980.001,994.161,721.518,261
2025-05-051,975.002,000.001,964.011,995.521,722.695,985
2025-05-021,962.121,989.001,962.001,970.381,700.983,916
2025-04-301,969.901,973.011,945.101,962.121,693.857,108
2025-04-291,980.901,999.001,950.101,958.401,690.64140,336
2025-04-282,000.002,011.991,937.021,956.951,689.3980,691
2025-04-251,996.042,024.991,940.001,969.471,700.207,524
2025-04-241,978.011,995.001,960.001,971.191,701.6816,278
2025-04-231,965.471,997.471,955.101,983.201,712.052,195
2025-04-221,978.991,978.991,950.001,965.461,696.741,844
2025-04-211,993.991,999.001,956.001,959.751,691.815,563
2025-04-182,000.002,012.001,970.001,976.821,706.545,988
2025-04-172,018.172,019.001,982.001,987.341,715.626,386
2025-04-162,000.012,010.002,000.012,009.971,735.161,436
2025-04-152,000.002,010.001,989.002,000.931,727.363,103
2025-04-142,030.002,039.001,990.001,999.511,726.138,712
2025-04-112,027.002,027.001,981.062,019.031,742.981,378
2025-04-102,005.002,060.001,850.001,996.661,723.676,303
2025-04-091,980.002,048.971,951.001,981.281,710.396,725
2025-04-081,997.252,050.001,990.001,997.391,724.302,178
2025-04-071,831.002,018.881,822.001,997.251,724.182,959
2025-04-042,050.002,050.002,017.702,019.211,743.146,042
2025-04-032,070.002,070.012,027.012,030.091,752.5315,772
2025-03-272,069.002,069.002,051.002,064.351,782.11868
2025-03-262,065.002,071.002,051.052,069.441,786.50826
2025-03-252,061.992,072.002,040.102,060.001,778.35432
2025-03-242,050.002,071.902,040.102,041.231,762.15900
2025-03-212,074.002,074.002,040.002,051.551,771.061,727
2025-03-202,050.032,085.002,045.112,053.691,772.906,412
2025-03-192,094.992,094.992,031.002,044.671,765.122,888
2025-03-182,055.002,079.992,020.002,053.191,772.471,477
2025-03-172,089.002,093.002,040.002,059.911,778.272,245
2025-03-142,080.002,086.792,049.992,068.001,785.26725
2025-03-132,096.982,096.982,047.502,049.991,769.712,163
2025-03-122,097.992,097.992,052.002,064.791,782.49967
2025-03-112,086.002,099.002,060.502,073.831,790.29849
2025-03-102,139.642,139.642,081.002,086.001,800.803,519
2025-03-072,148.992,150.002,115.032,139.641,815.161,424
2025-03-062,149.992,149.992,100.112,109.541,789.6314,127
2025-03-052,100.002,125.002,100.002,120.011,798.519,292
2025-03-042,130.002,135.002,100.002,108.521,788.761,117
2025-03-032,119.992,140.002,101.002,110.511,790.45679
2025-02-282,285.002,285.002,115.102,119.341,797.943,286
2025-02-272,143.962,159.002,110.022,148.571,822.741,779
2025-02-262,144.002,144.002,057.032,127.961,805.251,585
2025-02-252,050.012,146.002,050.002,124.411,802.24734
2025-02-242,119.982,129.992,105.002,112.201,791.88483
2025-02-212,149.962,149.962,110.102,120.411,798.851,205
2025-02-202,119.152,145.002,119.152,129.001,806.131,035
2025-02-192,120.172,150.002,110.162,119.151,797.78405
2025-02-182,130.002,150.002,100.002,120.171,798.646,000
2025-02-172,100.002,114.992,100.002,106.001,786.62895
2025-02-142,113.002,119.992,100.502,104.281,785.16330
2025-02-132,122.992,122.992,100.002,112.821,792.411,347
2025-02-122,097.002,124.002,097.002,114.971,794.231,474
2025-02-112,065.082,100.002,065.012,089.231,772.40854
2025-02-102,087.802,087.802,065.102,077.121,762.12600
← NewerPage 7 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-2147.0000 PKR
2026-05-0751.0000 PKR
2026-03-0546.0000 PKR
2025-11-0551.0000 PKR
2025-10-0150.0000 PKR
2025-05-0750.0000 PKR
2025-03-1037.0000 PKR
2024-11-0639.0000 PKR
2024-09-2543.0000 PKR
2024-05-0934.0000 PKR
2024-03-0513.2000 PKR
2023-11-0724.5000 PKR
2023-09-1829.0000 PKR
2023-05-0224.4000 PKR
2023-02-1710.2000 PKR
2022-11-078.2000 PKR
2022-09-223.2500 PKR
2022-05-0626.0000 PKR
2022-03-0930.0000 PKR
2021-11-0534.5000 PKR
2021-09-2236.5000 PKR
2021-05-0530.0000 PKR
2021-03-1125.0000 PKR
2020-11-1012.0000 PKR
2020-09-227.0000 PKR
2020-05-0710.0000 PKR
2020-03-036.0000 PKR
2019-11-117.0000 PKR
2019-09-3027.5000 PKR
2019-05-0930.0000 PKR
2019-03-0825.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.