Indus Dyeing & Manufacturing Company Limited (PSX:IDYM)
Pakistan · Delayed Price · Currency is PKR 95.34
+3.19 (3.46%)
At close: Apr 1, 2026
PSX:IDYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 93.98 | 94.89 | 90.50 | 92.15 | 92.15 | 1.01% | 9,185 |
| Mar 30, 2026 | 95.00 | 97.49 | 88.01 | 91.23 | 91.23 | -5.68% | 21,319 |
| Mar 27, 2026 | 99.99 | 100.00 | 95.14 | 96.72 | 96.72 | -1.94% | 13,645 |
| Mar 26, 2026 | 99.00 | 102.45 | 98.00 | 98.63 | 98.63 | -0.65% | 17,785 |
| Mar 25, 2026 | 98.90 | 100.85 | 98.90 | 99.28 | 99.28 | 2.06% | 8,840 |
| Mar 24, 2026 | 104.95 | 104.95 | 95.00 | 97.28 | 97.28 | 1.29% | 21,256 |
| Mar 19, 2026 | 95.00 | 96.38 | 94.80 | 96.04 | 96.04 | -0.25% | 6,834 |
| Mar 18, 2026 | 95.00 | 97.00 | 94.80 | 96.28 | 96.28 | 1.40% | 12,699 |
| Mar 17, 2026 | 101.49 | 101.49 | 94.00 | 94.95 | 94.95 | -4.95% | 30,344 |
| Mar 16, 2026 | 98.87 | 106.95 | 98.11 | 99.89 | 99.89 | 1.03% | 8,961 |
| Mar 13, 2026 | 99.90 | 99.90 | 97.00 | 98.87 | 98.87 | 0.73% | 1,111 |
| Mar 12, 2026 | 102.10 | 103.49 | 97.28 | 98.15 | 98.15 | -1.87% | 13,606 |
| Mar 11, 2026 | 105.99 | 106.50 | 99.01 | 100.02 | 100.02 | -4.73% | 19,924 |
| Mar 10, 2026 | 106.95 | 106.95 | 100.00 | 104.99 | 104.99 | 7.77% | 19,153 |
| Mar 9, 2026 | 100.01 | 112.70 | 95.00 | 97.42 | 97.42 | -5.61% | 16,712 |
| Mar 6, 2026 | 105.01 | 106.50 | 103.00 | 103.21 | 103.21 | -2.74% | 8,211 |
| Mar 5, 2026 | 104.00 | 106.50 | 103.01 | 106.12 | 106.12 | 1.55% | 31,149 |
| Mar 4, 2026 | 106.00 | 107.00 | 103.11 | 104.50 | 104.50 | -2.42% | 10,149 |
| Mar 3, 2026 | 106.00 | 108.90 | 102.00 | 107.09 | 107.09 | -1.37% | 11,353 |
| Mar 2, 2026 | 108.58 | 114.00 | 108.58 | 108.58 | 108.58 | -10.00% | 22,328 |
| Feb 27, 2026 | 118.18 | 125.54 | 115.00 | 120.64 | 120.64 | 0.25% | 4,645 |
| Feb 26, 2026 | 117.50 | 122.10 | 117.50 | 120.34 | 120.34 | 1.64% | 13,655 |
| Feb 25, 2026 | 123.89 | 123.89 | 112.05 | 118.40 | 118.40 | 1.60% | 27,636 |
| Feb 24, 2026 | 122.00 | 122.00 | 112.00 | 116.53 | 116.53 | -1.13% | 27,295 |
| Feb 23, 2026 | 131.95 | 131.95 | 116.59 | 117.86 | 117.86 | -9.02% | 25,553 |
| Feb 20, 2026 | 138.00 | 138.00 | 123.06 | 129.54 | 129.54 | -5.26% | 40,675 |
| Feb 19, 2026 | 145.30 | 146.40 | 135.00 | 136.73 | 136.73 | -6.66% | 28,784 |
| Feb 18, 2026 | 148.80 | 149.99 | 145.10 | 146.49 | 146.49 | 0.03% | 16,631 |
| Feb 17, 2026 | 149.40 | 149.40 | 145.00 | 146.44 | 146.44 | -1.17% | 11,491 |
| Feb 16, 2026 | 154.05 | 154.99 | 147.00 | 148.17 | 148.17 | -4.77% | 38,117 |
| Feb 13, 2026 | 156.51 | 156.51 | 153.53 | 155.59 | 155.59 | -0.97% | 11,880 |
| Feb 12, 2026 | 156.21 | 157.94 | 155.00 | 157.12 | 157.12 | 0.34% | 13,677 |
| Feb 11, 2026 | 156.50 | 158.49 | 156.03 | 156.58 | 156.58 | -1.17% | 8,250 |
| Feb 10, 2026 | 157.20 | 159.79 | 155.10 | 158.44 | 158.44 | 0.81% | 17,939 |
| Feb 9, 2026 | 160.99 | 160.99 | 156.00 | 157.17 | 157.17 | -0.50% | 20,258 |
| Feb 6, 2026 | 159.00 | 160.00 | 156.00 | 157.96 | 157.96 | -0.73% | 21,591 |
| Feb 4, 2026 | 160.00 | 160.00 | 158.50 | 159.12 | 159.12 | -0.24% | 12,786 |
| Feb 3, 2026 | 158.50 | 160.00 | 158.05 | 159.50 | 159.50 | 0.75% | 10,462 |
| Feb 2, 2026 | 159.00 | 162.00 | 157.89 | 158.32 | 158.32 | -0.13% | 53,283 |
| Jan 30, 2026 | 161.00 | 164.95 | 157.00 | 158.52 | 158.52 | -0.75% | 31,099 |
| Jan 29, 2026 | 162.73 | 162.73 | 159.65 | 159.72 | 159.72 | -1.85% | 23,912 |
| Jan 28, 2026 | 163.60 | 164.00 | 160.05 | 162.73 | 162.73 | -0.53% | 9,593 |
| Jan 27, 2026 | 164.50 | 167.49 | 163.50 | 163.59 | 163.59 | -0.27% | 27,158 |
| Jan 26, 2026 | 165.20 | 169.90 | 164.00 | 164.03 | 164.03 | 0.09% | 54,435 |
| Jan 23, 2026 | 167.46 | 167.46 | 160.05 | 163.88 | 163.88 | -0.10% | 38,246 |
| Jan 22, 2026 | 164.50 | 165.79 | 163.08 | 164.04 | 164.04 | -0.39% | 13,516 |
| Jan 21, 2026 | 166.99 | 166.99 | 164.11 | 164.69 | 164.69 | -0.18% | 15,346 |
| Jan 20, 2026 | 167.20 | 168.75 | 164.00 | 164.98 | 164.98 | -1.72% | 83,377 |
| Jan 19, 2026 | 169.45 | 169.89 | 166.53 | 167.86 | 167.86 | 0.81% | 24,177 |
| Jan 16, 2026 | 167.50 | 169.99 | 164.12 | 166.51 | 166.51 | 1.64% | 26,953 |