Indus Motor Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 2,033.99 | 2,033.99 | 1,999.00 | 1,999.39 | 1,696.18 | 967 |
| 2024-11-12 | 2,008.12 | 2,030.00 | 2,005.00 | 2,005.99 | 1,701.78 | 1,002 |
| 2024-11-11 | 2,000.01 | 2,057.91 | 2,000.01 | 2,007.45 | 1,703.02 | 1,237 |
| 2024-11-08 | 2,000.03 | 2,033.00 | 2,000.00 | 2,026.53 | 1,719.20 | 1,154 |
| 2024-11-07 | 1,900.10 | 2,075.00 | 1,900.10 | 2,009.35 | 1,704.63 | 766 |
| 2024-11-06 | 2,040.00 | 2,040.00 | 2,018.00 | 2,018.98 | 1,712.80 | 1,075 |
| 2024-11-05 | 2,050.00 | 2,075.00 | 2,050.00 | 2,062.88 | 1,716.96 | 2,926 |
| 2024-11-04 | 1,984.49 | 1,997.98 | 1,890.00 | 1,989.28 | 1,655.70 | 2,697 |
| 2024-11-01 | 1,988.90 | 1,988.90 | 1,711.00 | 1,918.78 | 1,597.02 | 926 |
| 2024-10-31 | 1,980.00 | 1,980.00 | 1,896.00 | 1,898.73 | 1,580.33 | 622 |
| 2024-10-30 | 1,950.00 | 1,975.00 | 1,900.00 | 1,909.38 | 1,589.20 | 775 |
| 2024-10-29 | 1,924.25 | 1,939.99 | 1,920.00 | 1,935.29 | 1,610.76 | 937 |
| 2024-10-28 | 1,920.00 | 1,949.00 | 1,880.04 | 1,924.25 | 1,601.57 | 3,612 |
| 2024-10-25 | 1,824.00 | 1,834.99 | 1,800.00 | 1,817.93 | 1,513.08 | 1,149 |
| 2024-10-24 | 1,844.99 | 1,845.00 | 1,820.00 | 1,823.78 | 1,517.95 | 245 |
| 2024-10-23 | 1,850.00 | 1,884.47 | 1,810.00 | 1,834.65 | 1,527.00 | 1,185 |
| 2024-10-22 | 1,874.99 | 1,874.99 | 1,842.97 | 1,846.09 | 1,536.52 | 767 |
| 2024-10-21 | 1,874.00 | 1,940.00 | 1,810.30 | 1,842.93 | 1,533.89 | 7,772 |
| 2024-10-18 | 1,860.84 | 1,989.99 | 1,820.00 | 1,872.02 | 1,558.10 | 1,533 |
| 2024-10-17 | 1,790.00 | 1,999.07 | 1,790.00 | 1,862.45 | 1,550.14 | 1,753 |
| 2024-10-16 | 1,792.00 | 1,845.00 | 1,767.00 | 1,819.60 | 1,514.47 | 2,385 |
| 2024-10-15 | 1,780.00 | 1,800.00 | 1,726.01 | 1,773.99 | 1,476.51 | 4,663 |
| 2024-10-14 | 1,765.00 | 1,765.00 | 1,744.00 | 1,745.26 | 1,452.60 | 728 |
| 2024-10-11 | 1,767.98 | 1,767.99 | 1,735.01 | 1,741.19 | 1,449.21 | 947 |
| 2024-10-10 | 1,757.00 | 1,760.00 | 1,715.01 | 1,740.01 | 1,448.23 | 77 |
| 2024-10-09 | 1,705.02 | 1,749.98 | 1,705.02 | 1,738.13 | 1,446.66 | 402 |
| 2024-10-08 | 1,740.00 | 1,760.00 | 1,700.00 | 1,736.29 | 1,445.13 | 250 |
| 2024-10-07 | 1,750.01 | 1,774.00 | 1,726.00 | 1,737.30 | 1,445.97 | 731 |
| 2024-10-04 | 1,725.00 | 1,898.90 | 1,689.90 | 1,748.97 | 1,455.69 | 470 |
| 2024-10-03 | 1,740.00 | 1,750.00 | 1,722.15 | 1,735.88 | 1,444.79 | 2,449 |
| 2024-10-02 | 1,734.00 | 1,735.00 | 1,706.20 | 1,730.98 | 1,440.71 | 4,672 |
| 2024-10-01 | 1,749.99 | 1,749.99 | 1,701.00 | 1,732.69 | 1,442.14 | 656 |
| 2024-09-30 | 1,603.10 | 1,794.40 | 1,600.00 | 1,733.68 | 1,442.96 | 9,846 |
| 2024-09-27 | 1,715.01 | 1,740.21 | 1,710.00 | 1,720.36 | 1,431.87 | 2,676 |
| 2024-09-26 | 1,751.38 | 1,751.38 | 1,705.00 | 1,721.08 | 1,432.47 | 390 |
| 2024-09-25 | 1,741.00 | 1,754.85 | 1,715.00 | 1,715.97 | 1,428.22 | 1,662 |
| 2024-09-24 | 1,750.00 | 1,792.99 | 1,730.00 | 1,774.53 | 1,441.17 | 19,220 |
| 2024-09-23 | 1,787.99 | 1,795.00 | 1,768.00 | 1,770.09 | 1,437.56 | 485 |
| 2024-09-20 | 1,784.99 | 1,784.99 | 1,731.10 | 1,767.16 | 1,435.18 | 3,918 |
| 2024-09-19 | 1,798.99 | 1,799.00 | 1,740.00 | 1,745.08 | 1,417.25 | 10,594 |
| 2024-09-18 | 1,748.03 | 1,779.94 | 1,607.02 | 1,750.15 | 1,421.37 | 2,109 |
| 2024-09-16 | 1,799.99 | 1,940.00 | 1,700.00 | 1,747.66 | 1,419.35 | 804 |
| 2024-09-13 | 1,780.00 | 1,800.00 | 1,765.00 | 1,766.96 | 1,435.02 | 287 |
| 2024-09-12 | 1,770.00 | 1,800.00 | 1,750.00 | 1,765.62 | 1,433.93 | 2,384 |
| 2024-09-11 | 1,779.00 | 1,779.89 | 1,738.00 | 1,758.79 | 1,428.39 | 188 |
| 2024-09-10 | 1,740.01 | 1,768.99 | 1,740.01 | 1,753.49 | 1,424.08 | 1,405 |
| 2024-09-09 | 1,779.00 | 1,779.00 | 1,735.00 | 1,750.00 | 1,421.25 | 534 |
| 2024-09-06 | 1,779.88 | 1,779.88 | 1,730.00 | 1,768.34 | 1,436.14 | 549 |
| 2024-09-05 | 1,768.00 | 1,779.00 | 1,735.01 | 1,750.70 | 1,421.82 | 1,110 |
| 2024-09-04 | 1,750.00 | 1,769.98 | 1,720.00 | 1,751.53 | 1,422.49 | 2,044 |
| 2024-09-03 | 1,799.00 | 1,799.00 | 1,724.00 | 1,736.49 | 1,410.28 | 802 |
| 2024-09-02 | 1,894.84 | 1,894.84 | 1,740.01 | 1,746.55 | 1,418.45 | 1,208 |
| 2024-08-30 | 1,718.00 | 1,748.00 | 1,710.00 | 1,722.59 | 1,398.99 | 1,852 |
| 2024-08-29 | 1,735.00 | 1,735.00 | 1,690.00 | 1,704.27 | 1,384.11 | 210 |
| 2024-08-28 | 1,735.00 | 1,735.00 | 1,690.01 | 1,700.48 | 1,381.03 | 1,176 |
| 2024-08-27 | 1,734.90 | 1,734.90 | 1,700.00 | 1,715.12 | 1,392.92 | 6,774 |
| 2024-08-26 | 1,541.10 | 1,728.00 | 1,541.10 | 1,717.75 | 1,395.06 | 7,963 |
| 2024-08-23 | 1,733.00 | 1,733.00 | 1,700.00 | 1,700.43 | 1,380.99 | 1,021 |
| 2024-08-22 | 1,729.89 | 1,729.90 | 1,700.00 | 1,709.78 | 1,388.58 | 543 |
| 2024-08-21 | 1,687.00 | 1,729.90 | 1,687.00 | 1,724.88 | 1,400.85 | 6,424 |
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.