Indus Dyeing & Manufacturing Company Limited (PSX:IDYM)
Pakistan · Delayed Price · Currency is PKR 162.00
+6.02 (3.86%)
At close: Nov 28, 2025
PSX:IDYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 165.00 | 170.00 | 161.03 | 162.21 | 162.21 | -1.66% | 7,396 |
| Oct 9, 2025 | 168.89 | 168.89 | 162.20 | 164.95 | 164.95 | 0.60% | 2,047 |
| Oct 8, 2025 | 165.00 | 165.88 | 162.00 | 163.96 | 163.96 | -0.83% | 8,083 |
| Oct 7, 2025 | 162.00 | 166.99 | 160.00 | 165.34 | 165.34 | -0.54% | 15,858 |
| Oct 6, 2025 | 169.44 | 173.00 | 165.50 | 166.23 | 166.23 | -1.50% | 8,641 |
| Oct 3, 2025 | 170.02 | 170.02 | 166.00 | 168.76 | 168.76 | -0.73% | 16,796 |
| Oct 2, 2025 | 170.50 | 174.00 | 169.60 | 170.00 | 170.00 | -0.51% | 10,420 |
| Oct 1, 2025 | 177.88 | 177.88 | 170.50 | 170.88 | 170.88 | 0.06% | 20,472 |
| Sep 30, 2025 | 172.10 | 173.85 | 170.01 | 170.78 | 170.78 | -1.82% | 8,223 |
| Sep 29, 2025 | 179.88 | 180.00 | 170.05 | 173.95 | 173.95 | -1.70% | 16,004 |
| Sep 26, 2025 | 180.12 | 187.50 | 175.00 | 176.96 | 176.96 | -2.77% | 46,867 |
| Sep 25, 2025 | 183.00 | 183.00 | 180.05 | 182.00 | 182.00 | -0.39% | 2,611 |
| Sep 24, 2025 | 184.00 | 185.00 | 180.05 | 182.72 | 182.72 | -0.47% | 4,001 |
| Sep 23, 2025 | 187.15 | 188.00 | 180.10 | 183.59 | 183.59 | -1.92% | 2,019 |
| Sep 22, 2025 | 188.02 | 188.02 | 175.00 | 187.19 | 187.19 | 1.44% | 15,101 |