Indus Dyeing & Manufacturing Company Limited (PSX:IDYM)
Pakistan · Delayed Price · Currency is PKR 172.94
+1.35 (0.79%)
At close: Sep 2, 2025
PSX:IDYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |