Indus Dyeing & Manufacturing Company Limited (PSX:IDYM)
Pakistan · Delayed Price · Currency is PKR 174.02
+0.44 (0.25%)
At close: Dec 19, 2025
PSX:IDYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 172.05 | 175.40 | 171.00 | 174.02 | 174.02 | 0.25% | 60,573 |
| Dec 18, 2025 | 175.50 | 175.50 | 172.00 | 173.58 | 173.58 | -0.11% | 45,705 |
| Dec 17, 2025 | 177.90 | 179.00 | 172.47 | 173.77 | 173.77 | -1.62% | 126,184 |
| Dec 16, 2025 | 186.40 | 188.00 | 175.00 | 176.63 | 176.63 | -3.20% | 426,427 |
| Dec 15, 2025 | 173.00 | 185.90 | 172.55 | 182.47 | 182.47 | 6.58% | 850,173 |
| Dec 12, 2025 | 175.90 | 185.90 | 168.05 | 171.20 | 171.20 | -2.45% | 933,891 |
| Dec 11, 2025 | 165.60 | 181.72 | 165.00 | 175.50 | 175.50 | 6.23% | 2,220,543 |
| Dec 10, 2025 | 162.50 | 178.75 | 159.50 | 165.20 | 165.20 | 1.66% | 2,370,801 |
| Dec 9, 2025 | 160.10 | 162.99 | 160.00 | 162.50 | 162.50 | -0.51% | 8,146 |
| Dec 8, 2025 | 162.99 | 164.00 | 160.00 | 163.34 | 163.34 | 1.93% | 11,505 |
| Dec 5, 2025 | 164.50 | 165.00 | 160.00 | 160.25 | 160.25 | -1.08% | 5,704 |
| Dec 4, 2025 | 161.00 | 168.00 | 158.52 | 162.00 | 162.00 | -0.15% | 7,892 |
| Dec 3, 2025 | 167.00 | 167.50 | 162.25 | 162.25 | 162.25 | -3.42% | 24,130 |
| Dec 2, 2025 | 166.51 | 172.00 | 166.36 | 168.00 | 168.00 | 0.99% | 14,786 |
| Dec 1, 2025 | 163.00 | 168.98 | 160.10 | 166.36 | 166.36 | 2.69% | 14,944 |
| Nov 28, 2025 | 155.12 | 164.50 | 155.00 | 162.00 | 162.00 | 3.86% | 6,156 |
| Nov 27, 2025 | 156.00 | 156.00 | 155.00 | 155.98 | 155.98 | 0.21% | 6,046 |
| Nov 26, 2025 | 158.51 | 160.00 | 154.00 | 155.66 | 155.66 | -3.32% | 16,988 |
| Nov 25, 2025 | 161.00 | 164.48 | 161.00 | 161.00 | 161.00 | -1.83% | 501 |
| Nov 24, 2025 | 164.29 | 164.29 | 160.00 | 164.00 | 164.00 | 1.69% | 2,512 |
| Nov 21, 2025 | 161.00 | 163.99 | 161.00 | 161.28 | 161.28 | -2.14% | 1,443 |
| Nov 20, 2025 | 162.10 | 164.95 | 160.13 | 164.81 | 164.81 | 1.45% | 2,286 |
| Nov 19, 2025 | 160.61 | 164.99 | 160.16 | 162.45 | 162.45 | 0.28% | 4,619 |
| Nov 18, 2025 | 164.99 | 164.99 | 162.00 | 162.00 | 162.00 | -1.07% | 2,192 |
| Nov 17, 2025 | 160.06 | 163.98 | 160.06 | 163.76 | 163.76 | 2.31% | 5,873 |
| Nov 14, 2025 | 162.02 | 162.99 | 160.00 | 160.07 | 160.07 | -0.17% | 1,051 |
| Nov 13, 2025 | 159.13 | 161.00 | 159.00 | 160.35 | 160.35 | -1.00% | 5,181 |
| Nov 12, 2025 | 162.00 | 162.99 | 155.16 | 161.97 | 161.97 | -1.03% | 887 |
| Nov 11, 2025 | 161.00 | 164.30 | 160.00 | 163.65 | 163.65 | 0.95% | 7,303 |
| Nov 10, 2025 | 160.05 | 165.00 | 160.05 | 162.11 | 162.11 | -0.22% | 7,093 |
| Nov 7, 2025 | 163.00 | 164.00 | 159.21 | 162.47 | 162.47 | -0.93% | 794 |
| Nov 6, 2025 | 160.40 | 164.00 | 157.51 | 164.00 | 164.00 | 3.01% | 6,520 |
| Nov 5, 2025 | 161.99 | 161.99 | 158.00 | 159.21 | 159.21 | -0.43% | 5,551 |
| Nov 4, 2025 | 162.00 | 162.00 | 158.10 | 159.89 | 159.89 | -0.07% | 5,714 |
| Nov 3, 2025 | 160.50 | 161.00 | 157.53 | 160.00 | 160.00 | -0.07% | 7,100 |
| Oct 31, 2025 | 164.99 | 165.00 | 157.00 | 160.11 | 160.11 | -0.87% | 8,481 |
| Oct 30, 2025 | 160.00 | 169.98 | 157.00 | 161.51 | 161.51 | 0.89% | 18,031 |
| Oct 29, 2025 | 167.58 | 167.58 | 158.13 | 160.09 | 160.09 | -0.09% | 11,132 |
| Oct 28, 2025 | 163.95 | 163.95 | 158.26 | 160.23 | 160.23 | -0.48% | 1,380 |
| Oct 27, 2025 | 165.98 | 165.98 | 157.10 | 161.00 | 161.00 | 0.46% | 6,291 |
| Oct 24, 2025 | 163.99 | 164.95 | 160.25 | 160.26 | 160.26 | -1.70% | 1,485 |
| Oct 23, 2025 | 163.99 | 173.60 | 157.00 | 163.03 | 163.03 | 1.32% | 16,081 |
| Oct 22, 2025 | 163.50 | 166.98 | 160.60 | 160.90 | 160.90 | 0.32% | 2,495 |
| Oct 21, 2025 | 163.50 | 163.50 | 160.35 | 160.38 | 160.38 | -0.84% | 2,052 |
| Oct 20, 2025 | 168.41 | 168.41 | 161.11 | 161.74 | 161.74 | 0.09% | 1,464 |
| Oct 17, 2025 | 168.55 | 168.55 | 161.10 | 161.59 | 161.59 | -3.41% | 6,914 |
| Oct 16, 2025 | 172.89 | 172.89 | 160.01 | 167.30 | 167.30 | 0.05% | 13,004 |
| Oct 15, 2025 | 163.02 | 167.50 | 159.00 | 167.21 | 167.21 | 1.98% | 25,573 |
| Oct 14, 2025 | 163.00 | 164.50 | 162.02 | 163.96 | 163.96 | 0.26% | 906 |
| Oct 13, 2025 | 160.00 | 166.90 | 159.90 | 163.54 | 163.54 | 0.82% | 3,417 |