Indus Dyeing & Manufacturing Company Limited (PSX:IDYM)
Pakistan · Delayed Price · Currency is PKR 123.92
+2.76 (2.28%)
At close: Apr 24, 2026
PSX:IDYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 122.99 | 125.88 | 117.00 | 123.92 | 123.92 | 2.28% | 39,791 |
| Apr 23, 2026 | 121.25 | 123.88 | 119.00 | 121.16 | 121.16 | -0.61% | 9,346 |
| Apr 22, 2026 | 122.00 | 124.88 | 121.25 | 121.90 | 121.90 | -1.69% | 8,350 |
| Apr 21, 2026 | 122.15 | 126.99 | 122.15 | 123.99 | 123.99 | -0.05% | 18,915 |
| Apr 20, 2026 | 125.00 | 127.00 | 121.00 | 124.05 | 124.05 | -2.59% | 41,938 |
| Apr 17, 2026 | 125.00 | 130.00 | 125.00 | 127.35 | 127.35 | 0.54% | 36,904 |
| Apr 16, 2026 | 124.99 | 127.90 | 123.02 | 126.66 | 126.66 | 3.88% | 28,062 |
| Apr 15, 2026 | 115.13 | 124.35 | 115.13 | 121.93 | 121.93 | 7.14% | 71,623 |
| Apr 14, 2026 | 109.90 | 115.09 | 104.63 | 113.80 | 113.80 | 8.76% | 62,882 |
| Apr 13, 2026 | 102.01 | 113.98 | 101.00 | 104.63 | 104.63 | -4.41% | 85,754 |
| Apr 10, 2026 | 100.00 | 109.46 | 100.00 | 109.46 | 109.46 | 10.00% | 112,963 |
| Apr 9, 2026 | 101.50 | 101.50 | 98.01 | 99.51 | 99.51 | -1.90% | 6,347 |
| Apr 8, 2026 | 97.99 | 101.49 | 96.50 | 101.44 | 101.44 | 9.53% | 23,994 |
| Apr 7, 2026 | 92.02 | 93.99 | 92.02 | 92.61 | 92.61 | -1.44% | 5,813 |
| Apr 6, 2026 | 94.47 | 94.47 | 92.02 | 93.96 | 93.96 | 1.48% | 2,366 |
| Apr 3, 2026 | 98.50 | 98.50 | 91.00 | 92.59 | 92.59 | -2.43% | 3,333 |
| Apr 2, 2026 | 95.49 | 95.49 | 93.01 | 94.90 | 94.90 | -0.46% | 6,906 |
| Apr 1, 2026 | 96.49 | 96.87 | 94.00 | 95.34 | 95.34 | 3.46% | 9,609 |
| 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 |