Ideal Dynamics Limited (PSX:IDEAL)
Pakistan · Delayed Price · Currency is PKR 52.74
+0.12 (0.23%)
At close: Nov 6, 2026
Ideal Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 51.00 | 57.88 | 51.00 | 52.74 | 52.74 | 0.23% | 10,632 |
| Nov 5, 2026 | 56.00 | 61.60 | 51.00 | 52.62 | 52.62 | -6.04% | 12,930 |
| Nov 4, 2026 | 56.00 | 62.50 | 54.65 | 56.00 | 56.00 | -5.02% | 1,577 |
| Nov 3, 2026 | 58.98 | 59.00 | 53.02 | 58.96 | 58.96 | 7.93% | 1,492 |
| Nov 2, 2026 | 57.48 | 61.70 | 50.48 | 54.63 | 54.63 | -2.60% | 9,474 |
| Oct 30, 2026 | 60.01 | 68.28 | 55.86 | 56.09 | 56.09 | -9.63% | 16,975 |
| Oct 29, 2026 | 58.89 | 62.30 | 53.01 | 62.07 | 62.07 | 9.59% | 7,844 |
| Oct 28, 2026 | 56.65 | 56.65 | 54.00 | 56.64 | 56.64 | - | 104 |
| Oct 27, 2026 | 58.96 | 58.96 | 55.00 | 56.64 | 56.64 | -3.11% | 1,172 |
| Oct 26, 2026 | 56.98 | 59.39 | 55.01 | 58.46 | 58.46 | -1.70% | 4,034 |
| Oct 23, 2026 | 58.00 | 59.47 | 49.92 | 59.47 | 59.47 | 10.01% | 9,880 |
| Oct 22, 2026 | 56.98 | 56.98 | 54.06 | 54.06 | 54.06 | - | 3,302 |
| Oct 21, 2026 | 57.00 | 57.00 | 54.00 | 54.06 | 54.06 | 0.11% | 513 |
| Oct 20, 2026 | 53.00 | 58.00 | 53.00 | 54.00 | 54.00 | -3.59% | 1,278 |
| Oct 19, 2026 | 56.80 | 59.00 | 52.50 | 56.01 | 56.01 | -1.04% | 3,733 |
| Oct 16, 2026 | 61.00 | 63.00 | 54.00 | 56.60 | 56.60 | -2.40% | 5,793 |
| Oct 15, 2026 | 51.50 | 59.00 | 50.50 | 57.99 | 57.99 | 8.11% | 6,287 |
| Oct 14, 2026 | 52.00 | 54.00 | 51.00 | 53.64 | 53.64 | - | 128 |
| Oct 13, 2026 | 51.65 | 55.50 | 48.50 | 53.64 | 53.64 | 4.07% | 1,123 |
| Oct 12, 2026 | 59.00 | 59.00 | 51.00 | 51.54 | 51.54 | -6.29% | 2,098 |
| Oct 9, 2026 | 55.42 | 55.42 | 52.00 | 55.00 | 55.00 | -0.76% | 2,213 |
| Oct 8, 2026 | 54.00 | 55.50 | 50.00 | 55.42 | 55.42 | 9.09% | 3,239 |
| Oct 7, 2026 | 53.37 | 53.37 | 48.75 | 50.80 | 50.80 | 4.53% | 732 |
| Oct 6, 2026 | 51.00 | 53.70 | 47.10 | 48.60 | 48.60 | -4.59% | 4,045 |
| Oct 5, 2026 | 49.00 | 54.84 | 48.50 | 50.94 | 50.94 | -3.41% | 8,435 |
| Oct 2, 2026 | 52.60 | 57.65 | 52.60 | 52.74 | 52.74 | 0.63% | 5,681 |
| Oct 1, 2026 | 45.01 | 52.90 | 45.01 | 52.41 | 52.41 | 8.98% | 9,103 |
| Sep 30, 2026 | 49.62 | 49.62 | 41.01 | 48.09 | 48.09 | 6.61% | 8,838 |
| Sep 29, 2026 | 41.20 | 45.11 | 41.20 | 45.11 | 45.11 | 10.00% | 1,222 |
| Sep 28, 2026 | 46.79 | 46.80 | 40.20 | 41.01 | 41.01 | -6.46% | 4,741 |
| Sep 25, 2026 | 46.47 | 48.94 | 41.82 | 43.84 | 43.84 | -5.66% | 2,773 |
| Sep 24, 2026 | 51.35 | 51.80 | 45.97 | 46.47 | 46.47 | -9.03% | 7,509 |
| Sep 23, 2026 | 51.08 | 51.08 | 48.26 | 51.08 | 51.08 | 9.99% | 18,964 |
| Sep 22, 2026 | 45.00 | 46.44 | 41.52 | 46.44 | 46.44 | 10.00% | 8,166 |
| Sep 21, 2026 | 41.70 | 45.98 | 41.00 | 42.22 | 42.22 | 0.81% | 627 |
| Sep 18, 2026 | 42.36 | 48.96 | 41.02 | 41.88 | 41.88 | -5.91% | 1,732 |
| Sep 17, 2026 | 51.00 | 51.00 | 42.10 | 44.51 | 44.51 | -4.61% | 2,369 |
| Sep 16, 2026 | 45.02 | 45.02 | 45.02 | 46.66 | 46.66 | - | 1 |
| Sep 15, 2026 | 44.52 | 50.00 | 44.52 | 46.66 | 46.66 | - | 201 |
| Sep 14, 2026 | 46.40 | 50.00 | 45.02 | 46.66 | 46.66 | -3.42% | 3,333 |
| Sep 11, 2026 | 46.60 | 52.00 | 46.50 | 48.31 | 48.31 | -6.21% | 4,325 |
| Sep 10, 2026 | 53.00 | 53.89 | 46.00 | 51.51 | 51.51 | 5.14% | 991 |
| Sep 9, 2026 | 45.65 | 52.00 | 45.65 | 48.99 | 48.99 | - | 5 |
| Sep 8, 2026 | 48.60 | 53.00 | 48.60 | 48.99 | 48.99 | -8.36% | 690 |
| Sep 7, 2026 | 53.46 | 53.46 | 52.10 | 53.46 | 53.46 | - | 127 |
| Sep 4, 2026 | 53.46 | 57.98 | 50.50 | 53.46 | 53.46 | - | 60 |
| Sep 3, 2026 | 53.50 | 53.50 | 50.00 | 53.46 | 53.46 | 9.08% | 2,306 |
| Sep 1, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -3.10% | 591 |
| Aug 31, 2026 | 50.00 | 54.00 | 50.00 | 50.58 | 50.58 | -5.26% | 786 |
| Aug 28, 2026 | 50.00 | 57.99 | 50.00 | 53.39 | 53.39 | - | 56 |