Indus Dyeing & Manufacturing Company Limited (PSX:IDYM)
Pakistan · Delayed Price · Currency is PKR 181.56
-3.47 (-1.88%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 182.10 | 187.94 | 176.11 | 181.56 | 181.56 | -1.88% | 6,719 |
| Jul 31, 2025 | 188.99 | 188.99 | 184.00 | 185.03 | 185.03 | 2.13% | 1,482 |
| Jul 30, 2025 | 192.99 | 196.00 | 173.11 | 181.17 | 181.17 | -4.02% | 13,136 |
| Jul 29, 2025 | 196.99 | 196.99 | 188.50 | 188.76 | 188.76 | -2.27% | 10,731 |
| Jul 28, 2025 | 197.90 | 197.90 | 192.80 | 193.14 | 193.14 | 0.83% | 3,708 |
| Jul 25, 2025 | 199.00 | 199.00 | 191.12 | 191.55 | 191.55 | -0.86% | 461 |
| Jul 24, 2025 | 198.90 | 198.90 | 192.01 | 193.21 | 193.21 | -0.42% | 1,707 |
| Jul 23, 2025 | 202.00 | 202.00 | 192.00 | 194.03 | 194.03 | -2.43% | 7,835 |
| Jul 22, 2025 | 204.80 | 204.80 | 194.00 | 198.87 | 198.87 | -0.53% | 7,780 |
| Jul 21, 2025 | 186.00 | 204.00 | 179.00 | 199.92 | 199.92 | 5.79% | 21,685 |
| Jul 18, 2025 | 194.86 | 194.90 | 188.50 | 188.98 | 188.98 | -3.14% | 12,773 |
| Jul 17, 2025 | 198.98 | 198.98 | 194.00 | 195.10 | 195.10 | -0.28% | 21,082 |
| Jul 16, 2025 | 193.05 | 200.00 | 193.00 | 195.65 | 195.65 | 0.35% | 11,168 |
| Jul 15, 2025 | 206.99 | 206.99 | 193.01 | 194.96 | 194.96 | -5.42% | 27,211 |
| Jul 14, 2025 | 203.11 | 209.99 | 203.11 | 206.13 | 206.13 | -2.30% | 34,362 |
| Jul 11, 2025 | 225.00 | 232.00 | 206.10 | 210.99 | 210.99 | -3.47% | 108,128 |
| Jul 10, 2025 | 200.00 | 218.57 | 200.00 | 218.57 | 218.57 | 10.00% | 135,701 |
| Jul 9, 2025 | 206.01 | 207.01 | 190.02 | 198.70 | 198.70 | -3.38% | 63,735 |
| Jul 8, 2025 | 209.00 | 218.00 | 204.00 | 205.65 | 205.65 | 2.46% | 168,655 |
| Jul 7, 2025 | 187.00 | 200.71 | 184.00 | 200.71 | 200.71 | 10.00% | 123,069 |
| Jul 4, 2025 | 170.00 | 184.99 | 167.20 | 182.46 | 182.46 | 7.17% | 108,957 |
| Jul 3, 2025 | 178.89 | 178.89 | 168.00 | 170.25 | 170.25 | -1.67% | 23,611 |
| Jul 2, 2025 | 173.00 | 177.50 | 172.00 | 173.15 | 173.15 | -0.77% | 15,517 |
| Jul 1, 2025 | 177.54 | 178.75 | 172.00 | 174.50 | 174.50 | -1.71% | 43,191 |
| Jun 30, 2025 | 173.00 | 178.50 | 172.90 | 177.54 | 177.54 | 2.72% | 93,610 |
| Jun 27, 2025 | 178.00 | 178.00 | 172.50 | 172.84 | 172.84 | -0.32% | 25,636 |
| Jun 26, 2025 | 179.00 | 179.00 | 171.00 | 173.39 | 173.39 | 0.77% | 26,053 |
| Jun 25, 2025 | 174.00 | 176.00 | 170.00 | 172.07 | 172.07 | 1.19% | 49,770 |
| Jun 24, 2025 | 165.99 | 170.05 | 160.00 | 170.05 | 170.05 | 10.00% | 59,418 |
| Jun 23, 2025 | 162.08 | 169.00 | 151.56 | 154.59 | 154.59 | -6.33% | 72,037 |
| Jun 20, 2025 | 166.99 | 168.50 | 164.10 | 165.04 | 165.04 | -2.32% | 24,010 |
| Jun 19, 2025 | 168.51 | 174.50 | 161.10 | 168.96 | 168.96 | 1.02% | 52,374 |
| Jun 18, 2025 | 174.89 | 175.99 | 165.00 | 167.25 | 167.25 | -3.09% | 71,286 |
| Jun 17, 2025 | 175.50 | 181.00 | 170.00 | 172.58 | 172.58 | -2.58% | 74,885 |
| Jun 16, 2025 | 186.90 | 187.80 | 176.00 | 177.15 | 177.15 | -0.54% | 113,637 |
| Jun 13, 2025 | 169.00 | 184.00 | 168.99 | 178.11 | 178.11 | 3.72% | 342,344 |
| Jun 12, 2025 | 157.90 | 171.72 | 155.60 | 171.72 | 171.72 | 10.00% | 325,238 |
| Jun 11, 2025 | 153.00 | 157.00 | 151.00 | 156.11 | 156.11 | 3.87% | 88,280 |
| Jun 10, 2025 | 148.51 | 152.99 | 146.51 | 150.30 | 150.30 | 0.53% | 56,961 |
| Jun 5, 2025 | 153.60 | 153.60 | 148.50 | 149.51 | 149.51 | -0.62% | 28,207 |
| Jun 4, 2025 | 148.11 | 153.00 | 148.11 | 150.45 | 150.45 | -0.34% | 13,008 |
| Jun 3, 2025 | 155.40 | 155.40 | 150.00 | 150.96 | 150.96 | -0.86% | 53,483 |
| Jun 2, 2025 | 149.14 | 159.95 | 145.00 | 152.27 | 152.27 | 2.11% | 91,928 |
| May 30, 2025 | 156.95 | 156.95 | 149.00 | 149.13 | 149.13 | -3.61% | 36,769 |
| May 29, 2025 | 161.75 | 165.00 | 154.00 | 154.71 | 154.71 | 0.46% | 236,356 |
| May 27, 2025 | 138.30 | 154.00 | 136.00 | 154.00 | 154.00 | 10.00% | 247,335 |
| May 26, 2025 | 145.00 | 145.00 | 138.50 | 140.00 | 140.00 | -2.41% | 31,734 |
| May 23, 2025 | 147.00 | 150.00 | 140.10 | 143.46 | 143.46 | -2.92% | 26,148 |
| May 22, 2025 | 147.80 | 153.95 | 146.55 | 147.78 | 147.78 | 0.22% | 63,233 |
| May 21, 2025 | 136.50 | 150.00 | 136.50 | 147.46 | 147.46 | 7.60% | 113,602 |