Indus Dyeing & Manufacturing Company Limited (PSX:IDYM)
Pakistan · Delayed Price · Currency is PKR 173.95
-3.01 (-1.70%)
At close: Sep 29, 2025
PSX:IDYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 186.79 | 189.50 | 184.00 | 184.53 | 184.53 | -1.20% | 7,512 |
| Sep 18, 2025 | 180.50 | 190.00 | 175.11 | 186.78 | 186.78 | 1.39% | 21,988 |
| Sep 17, 2025 | 188.00 | 189.51 | 183.00 | 184.22 | 184.22 | -1.95% | 19,253 |
| Sep 16, 2025 | 188.90 | 197.00 | 186.68 | 187.89 | 187.89 | 0.65% | 27,840 |
| Sep 15, 2025 | 198.00 | 198.00 | 185.00 | 186.68 | 186.68 | -5.19% | 37,467 |
| Sep 12, 2025 | 205.11 | 217.00 | 192.56 | 196.89 | 196.89 | -1.91% | 114,567 |
| Sep 11, 2025 | 199.80 | 200.72 | 193.00 | 200.72 | 200.72 | 10.00% | 60,348 |
| Sep 10, 2025 | 168.88 | 182.47 | 165.50 | 182.47 | 182.47 | 10.00% | 85,700 |
| Sep 9, 2025 | 167.00 | 167.00 | 165.05 | 165.88 | 165.88 | -0.55% | 4,023 |
| Sep 8, 2025 | 168.12 | 170.85 | 165.00 | 166.79 | 166.79 | -0.74% | 11,086 |
| Sep 5, 2025 | 168.50 | 170.98 | 165.00 | 168.04 | 168.04 | -0.63% | 7,878 |
| Sep 4, 2025 | 171.95 | 171.99 | 168.17 | 169.10 | 169.10 | -0.87% | 3,814 |
| Sep 3, 2025 | 173.79 | 173.79 | 166.15 | 170.58 | 170.58 | -1.36% | 24,672 |
| Sep 2, 2025 | 170.50 | 173.98 | 170.05 | 172.94 | 172.94 | 0.79% | 15,388 |
| Sep 1, 2025 | 171.02 | 175.00 | 171.02 | 171.59 | 171.59 | -0.58% | 26,062 |
| Aug 29, 2025 | 178.12 | 182.00 | 170.15 | 172.59 | 172.59 | -2.52% | 15,726 |
| Aug 28, 2025 | 179.00 | 181.99 | 177.00 | 177.06 | 177.06 | -0.53% | 13,723 |
| Aug 27, 2025 | 174.97 | 182.00 | 174.00 | 178.01 | 178.01 | 2.91% | 27,781 |
| Aug 26, 2025 | 175.48 | 175.50 | 170.70 | 172.98 | 172.98 | -1.01% | 4,046 |
| Aug 25, 2025 | 170.50 | 175.00 | 166.00 | 174.74 | 174.74 | 2.48% | 26,715 |
| Aug 22, 2025 | 177.75 | 177.75 | 169.00 | 170.51 | 170.51 | -1.60% | 17,658 |
| Aug 21, 2025 | 172.93 | 179.00 | 165.05 | 173.28 | 173.28 | 0.16% | 21,414 |
| Aug 20, 2025 | 172.00 | 175.99 | 170.52 | 173.00 | 173.00 | 0.32% | 8,386 |
| Aug 19, 2025 | 172.00 | 174.00 | 170.00 | 172.44 | 172.44 | -0.51% | 5,746 |
| Aug 18, 2025 | 174.42 | 176.50 | 170.00 | 173.32 | 173.32 | -0.62% | 12,110 |
| Aug 15, 2025 | 176.98 | 176.98 | 170.50 | 174.40 | 174.40 | 0.73% | 1,607 |
| Aug 13, 2025 | 177.99 | 177.99 | 172.01 | 173.14 | 173.14 | 0.09% | 12,785 |
| Aug 12, 2025 | 175.02 | 177.99 | 168.00 | 172.98 | 172.98 | -1.56% | 9,462 |
| Aug 11, 2025 | 175.00 | 179.90 | 175.00 | 175.73 | 175.73 | -1.53% | 16,728 |
| Aug 8, 2025 | 181.00 | 184.98 | 176.10 | 178.46 | 178.46 | -0.92% | 3,822 |
| Aug 7, 2025 | 184.99 | 185.99 | 170.11 | 180.12 | 180.12 | 0.86% | 4,697 |
| Aug 6, 2025 | 186.00 | 186.00 | 178.00 | 178.58 | 178.58 | -1.12% | 12,427 |
| Aug 5, 2025 | 181.97 | 181.97 | 180.00 | 180.61 | 180.61 | -0.75% | 3,114 |
| Aug 4, 2025 | 182.50 | 185.00 | 179.02 | 181.97 | 181.97 | 0.23% | 3,898 |
| 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 |