Ideal Dynamics Limited (PSX:IDEAL)
Pakistan · Delayed Price · Currency is PKR 45.11
+4.10 (10.00%)
At close: Sep 29, 2026
Ideal Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 45.03 | 53.63 | 44.20 | 53.39 | 53.39 | 9.52% | 4,535 |
| Aug 25, 2026 | 45.01 | 49.99 | 45.01 | 48.75 | 48.75 | - | 15 |
| Aug 24, 2026 | 48.74 | 50.98 | 45.05 | 48.75 | 48.75 | - | 109 |
| Aug 21, 2026 | 48.02 | 51.89 | 46.40 | 48.75 | 48.75 | -4.71% | 3,552 |
| Aug 20, 2026 | 57.00 | 57.00 | 51.05 | 51.16 | 51.16 | -5.96% | 4,416 |
| 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 |