Ideal Dynamics Limited (PSX:IDEAL)
Pakistan · Delayed Price · Currency is PKR 51.16
-3.24 (-5.96%)
At close: Aug 20, 2026
Ideal Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 63.99 | 64.98 | 54.01 | 54.40 | 54.40 | -8.48% | 25,174 |
| Aug 18, 2026 | 55.00 | 59.44 | 55.00 | 59.44 | 59.44 | 9.99% | 14,242 |
| Aug 17, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 9.99% | 7,196 |
| Aug 13, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 10.01% | 5,534 |
| Aug 12, 2026 | 39.50 | 44.66 | 39.02 | 44.66 | 44.66 | 10.00% | 13,090 |
| Aug 11, 2026 | 39.00 | 42.98 | 38.48 | 40.60 | 40.60 | - | 899 |
| Aug 10, 2026 | 42.50 | 43.00 | 40.50 | 40.60 | 40.60 | 0.32% | 3,749 |
| Aug 7, 2026 | 41.00 | 41.50 | 39.50 | 40.47 | 40.47 | 6.11% | 2,588 |
| Aug 6, 2026 | 42.50 | 42.50 | 38.06 | 38.14 | 38.14 | -2.58% | 2,330 |
| Aug 5, 2026 | 40.10 | 43.00 | 39.05 | 39.15 | 39.15 | -2.15% | 5,133 |
| Aug 4, 2026 | 40.00 | 44.00 | 40.00 | 40.01 | 40.01 | -0.40% | 2,220 |
| Aug 3, 2026 | 39.50 | 44.00 | 39.50 | 40.17 | 40.17 | -4.52% | 553 |
| Jul 31, 2026 | 45.50 | 45.50 | 42.00 | 42.07 | 42.07 | 0.17% | 677 |
| Jul 30, 2026 | 42.02 | 42.02 | 42.00 | 42.00 | 42.00 | -1.15% | 3,515 |
| Jul 29, 2026 | 45.00 | 45.00 | 42.00 | 42.49 | 42.49 | 0.31% | 659 |
| Jul 28, 2026 | 44.90 | 44.90 | 42.00 | 42.36 | 42.36 | 0.36% | 1,873 |
| Jul 27, 2026 | 41.00 | 45.49 | 40.22 | 42.21 | 42.21 | -0.64% | 5,062 |
| Jul 24, 2026 | 45.00 | 47.90 | 41.25 | 42.48 | 42.48 | -6.45% | 2,614 |
| Jul 23, 2026 | 47.01 | 49.90 | 43.20 | 45.41 | 45.41 | -3.40% | 1,502 |
| Jul 22, 2026 | 47.10 | 49.98 | 47.00 | 47.01 | 47.01 | -8.00% | 1,270 |
| Jul 21, 2026 | 50.00 | 52.95 | 50.00 | 51.10 | 51.10 | 3.23% | 2,004 |
| Jul 20, 2026 | 50.00 | 54.80 | 49.28 | 49.50 | 49.50 | -9.59% | 21,692 |
| Jul 17, 2026 | 54.65 | 60.50 | 54.65 | 54.75 | 54.75 | -9.83% | 1,319 |
| Jul 16, 2026 | 57.20 | 60.72 | 56.80 | 60.72 | 60.72 | 10.00% | 27,128 |
| Jul 15, 2026 | 45.61 | 55.36 | 45.61 | 55.20 | 55.20 | 9.68% | 10,610 |
| Jul 14, 2026 | 50.33 | 54.98 | 47.41 | 50.33 | 50.33 | - | 460 |
| Jul 13, 2026 | 55.02 | 55.02 | 49.80 | 50.33 | 50.33 | -8.52% | 6,550 |
| Jul 10, 2026 | 59.50 | 59.50 | 52.49 | 55.02 | 55.02 | -5.66% | 9,250 |
| Jul 9, 2026 | 60.00 | 60.99 | 58.00 | 58.32 | 58.32 | -2.80% | 770 |
| Jul 8, 2026 | 61.60 | 63.99 | 60.00 | 60.00 | 60.00 | -2.98% | 2,847 |
| Jul 7, 2026 | 63.78 | 63.78 | 61.50 | 61.84 | 61.84 | -3.04% | 6,115 |
| Jul 6, 2026 | 67.00 | 67.00 | 63.00 | 63.78 | 63.78 | -2.77% | 4,183 |
| Jul 3, 2026 | 67.00 | 69.78 | 63.25 | 65.60 | 65.60 | -1.26% | 2,548 |
| Jul 2, 2026 | 65.00 | 68.55 | 64.00 | 66.44 | 66.44 | 0.76% | 1,623 |
| Jul 1, 2026 | 71.06 | 71.06 | 62.29 | 65.94 | 65.94 | -4.42% | 80,785 |
| Jun 30, 2026 | 72.50 | 72.50 | 64.12 | 68.99 | 68.99 | -1.06% | 3,052 |
| Jun 29, 2026 | 74.50 | 74.50 | 68.00 | 69.73 | 69.73 | -6.42% | 41,254 |
| Jun 24, 2026 | 70.99 | 78.00 | 70.99 | 74.51 | 74.51 | 4.86% | 53,817 |
| Jun 23, 2026 | 68.50 | 72.25 | 66.15 | 71.06 | 71.06 | 4.18% | 22,185 |
| Jun 22, 2026 | 71.49 | 71.49 | 67.99 | 68.21 | 68.21 | -4.76% | 5,639 |
| Jun 19, 2026 | 71.00 | 74.00 | 69.00 | 71.62 | 71.62 | 1.60% | 40,093 |
| Jun 18, 2026 | 74.90 | 74.90 | 69.00 | 70.49 | 70.49 | -0.90% | 24,333 |
| Jun 17, 2026 | 73.88 | 74.90 | 69.00 | 71.13 | 71.13 | 2.37% | 30,696 |
| Jun 16, 2026 | 74.17 | 78.44 | 67.11 | 69.48 | 69.48 | -6.32% | 25,580 |
| Jun 15, 2026 | 80.89 | 80.89 | 70.60 | 74.17 | 74.17 | -5.44% | 33,714 |
| Jun 12, 2026 | 78.13 | 84.70 | 77.00 | 78.44 | 78.44 | 1.87% | 41,609 |
| Jun 11, 2026 | 71.00 | 77.54 | 69.00 | 77.00 | 77.00 | 9.24% | 54,492 |
| Jun 10, 2026 | 69.56 | 75.33 | 64.01 | 70.49 | 70.49 | 1.34% | 22,213 |
| Jun 9, 2026 | 77.27 | 77.90 | 69.54 | 69.56 | 69.56 | -9.98% | 68,905 |
| Jun 8, 2026 | 86.00 | 86.00 | 77.24 | 77.27 | 77.27 | -9.96% | 100,102 |