Indus Dyeing & Manufacturing Company Limited (PSX:IDYM)
Pakistan · Delayed Price · Currency is PKR 134.58
-3.01 (-2.19%)
At close: Jul 17, 2026
PSX:IDYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 140.00 | 141.00 | 136.55 | 137.59 | 137.59 | -1.88% | 51,952 |
| Jul 15, 2026 | 144.50 | 158.00 | 133.99 | 140.22 | 140.22 | -4.14% | 362,768 |
| Jul 14, 2026 | 150.02 | 153.00 | 141.01 | 146.28 | 146.28 | -4.78% | 39,013 |
| Jul 13, 2026 | 140.00 | 160.06 | 139.05 | 153.63 | 153.63 | 5.58% | 327,965 |
| Jul 10, 2026 | 142.95 | 148.00 | 138.59 | 145.51 | 145.51 | 3.94% | 17,733 |
| Jul 9, 2026 | 135.05 | 141.99 | 135.00 | 139.99 | 139.99 | 0.63% | 7,014 |
| Jul 8, 2026 | 143.99 | 143.99 | 139.05 | 139.11 | 139.11 | -3.84% | 17,659 |
| Jul 7, 2026 | 147.00 | 147.00 | 142.22 | 144.66 | 144.66 | -1.58% | 6,433 |
| Jul 6, 2026 | 147.25 | 148.35 | 146.06 | 146.98 | 146.98 | 0.01% | 1,725 |
| Jul 3, 2026 | 148.45 | 148.48 | 144.00 | 146.97 | 146.97 | 0.29% | 6,778 |
| Jul 2, 2026 | 146.99 | 147.37 | 145.10 | 146.55 | 146.55 | 0.12% | 3,190 |
| Jul 1, 2026 | 147.00 | 147.00 | 143.27 | 146.38 | 146.38 | -0.50% | 12,207 |
| Jun 30, 2026 | 147.00 | 147.99 | 142.14 | 147.11 | 147.11 | 1.08% | 3,245 |
| Jun 29, 2026 | 146.06 | 149.50 | 143.21 | 145.54 | 145.54 | -1.48% | 26,210 |
| Jun 24, 2026 | 146.00 | 152.50 | 146.00 | 147.73 | 147.73 | 1.75% | 27,673 |
| Jun 23, 2026 | 149.00 | 149.00 | 144.51 | 145.19 | 145.19 | -1.35% | 1,640 |
| Jun 22, 2026 | 146.79 | 149.00 | 146.51 | 147.17 | 147.17 | 0.26% | 6,815 |
| Jun 19, 2026 | 153.50 | 158.00 | 145.00 | 146.79 | 146.79 | -4.37% | 55,151 |
| Jun 18, 2026 | 142.95 | 154.70 | 142.95 | 153.49 | 153.49 | 7.94% | 80,582 |
| Jun 17, 2026 | 144.95 | 144.95 | 140.51 | 142.20 | 142.20 | -0.33% | 28,613 |
| Jun 16, 2026 | 140.00 | 143.00 | 139.00 | 142.67 | 142.67 | 1.13% | 26,254 |
| Jun 15, 2026 | 142.00 | 144.00 | 138.90 | 141.07 | 141.07 | -0.06% | 15,391 |
| Jun 12, 2026 | 143.75 | 143.75 | 140.00 | 141.16 | 141.16 | 0.16% | 19,003 |
| Jun 11, 2026 | 141.98 | 142.89 | 137.50 | 140.93 | 140.93 | -1.41% | 15,764 |
| Jun 10, 2026 | 143.95 | 143.95 | 141.50 | 142.95 | 142.95 | 0.19% | 5,411 |
| Jun 9, 2026 | 143.83 | 147.47 | 142.00 | 142.68 | 142.68 | -0.80% | 11,200 |
| Jun 8, 2026 | 135.00 | 145.01 | 135.00 | 143.83 | 143.83 | 1.35% | 43,067 |
| Jun 5, 2026 | 139.99 | 143.50 | 139.99 | 141.91 | 141.91 | 1.82% | 31,374 |
| Jun 4, 2026 | 137.98 | 143.00 | 136.20 | 139.38 | 139.38 | 1.15% | 17,742 |
| Jun 3, 2026 | 135.00 | 138.85 | 135.00 | 137.80 | 137.80 | 2.02% | 42,507 |
| Jun 2, 2026 | 137.00 | 137.95 | 134.00 | 135.07 | 135.07 | 1.02% | 48,275 |
| Jun 1, 2026 | 137.50 | 139.00 | 133.58 | 133.71 | 133.71 | -2.52% | 10,523 |
| May 29, 2026 | 138.00 | 140.00 | 137.00 | 137.17 | 137.17 | -1.80% | 17,150 |
| May 25, 2026 | 142.78 | 143.99 | 139.00 | 139.68 | 139.68 | -2.16% | 16,777 |
| May 22, 2026 | 155.00 | 158.70 | 141.00 | 142.77 | 142.77 | -6.53% | 163,099 |
| May 21, 2026 | 140.00 | 152.75 | 140.00 | 152.75 | 152.75 | 10.00% | 246,499 |
| May 20, 2026 | 137.95 | 141.00 | 131.00 | 138.86 | 138.86 | 2.39% | 44,845 |
| May 19, 2026 | 126.01 | 137.90 | 126.01 | 135.62 | 135.62 | 8.10% | 34,271 |
| May 18, 2026 | 130.30 | 132.99 | 123.00 | 125.46 | 125.46 | -7.58% | 8,728 |
| May 15, 2026 | 133.35 | 138.00 | 131.11 | 135.75 | 135.75 | 1.31% | 9,840 |
| May 14, 2026 | 133.11 | 134.05 | 133.00 | 134.00 | 134.00 | -0.67% | 3,224 |
| May 13, 2026 | 139.00 | 139.99 | 134.00 | 134.91 | 134.91 | -2.09% | 9,113 |
| May 12, 2026 | 142.50 | 143.00 | 137.00 | 137.79 | 137.79 | -2.30% | 15,962 |
| May 11, 2026 | 144.89 | 144.99 | 140.00 | 141.03 | 141.03 | -2.68% | 17,075 |
| May 8, 2026 | 144.49 | 154.00 | 139.50 | 144.92 | 144.92 | 1.02% | 49,675 |
| May 7, 2026 | 137.11 | 145.00 | 137.11 | 143.45 | 143.45 | 4.62% | 19,744 |
| May 6, 2026 | 125.98 | 138.58 | 125.49 | 137.11 | 137.11 | 8.83% | 62,581 |
| May 5, 2026 | 126.98 | 126.98 | 124.00 | 125.98 | 125.98 | -0.65% | 5,166 |
| May 4, 2026 | 127.50 | 130.00 | 125.50 | 126.81 | 126.81 | 0.43% | 9,142 |
| Apr 30, 2026 | 123.85 | 129.90 | 122.50 | 126.27 | 126.27 | 2.45% | 64,155 |