Indus Dyeing & Manufacturing Company Limited (PSX:IDYM)
Pakistan
· Delayed Price · Currency is PKR 160.25
-1.75 (-1.08%)
At close: Dec 5, 2025
PSX:IDYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.50 | 165.00 | 160.00 | 160.25 | 160.25 | -1.08% | 5,704 |
| Dec 4, 2025 | 161.00 | 168.00 | 158.52 | 162.00 | 162.00 | -0.15% | 7,892 |
| Dec 3, 2025 | 167.00 | 167.50 | 162.25 | 162.25 | 162.25 | -3.42% | 24,130 |
| Dec 2, 2025 | 166.51 | 172.00 | 166.36 | 168.00 | 168.00 | 0.99% | 14,786 |
| Dec 1, 2025 | 163.00 | 168.98 | 160.10 | 166.36 | 166.36 | 2.69% | 14,944 |
| Nov 28, 2025 | 155.12 | 164.50 | 155.00 | 162.00 | 162.00 | 3.86% | 6,156 |
| Nov 27, 2025 | 156.00 | 156.00 | 155.00 | 155.98 | 155.98 | 0.21% | 6,046 |
| Nov 26, 2025 | 158.51 | 160.00 | 154.00 | 155.66 | 155.66 | -3.32% | 16,988 |
| Nov 25, 2025 | 161.00 | 164.48 | 161.00 | 161.00 | 161.00 | -1.83% | 501 |
| Nov 24, 2025 | 164.29 | 164.29 | 160.00 | 164.00 | 164.00 | 1.69% | 2,512 |
| Nov 21, 2025 | 161.00 | 163.99 | 161.00 | 161.28 | 161.28 | -2.14% | 1,443 |
| Nov 20, 2025 | 162.10 | 164.95 | 160.13 | 164.81 | 164.81 | 1.45% | 2,286 |
| Nov 19, 2025 | 160.61 | 164.99 | 160.16 | 162.45 | 162.45 | 0.28% | 4,619 |
| Nov 18, 2025 | 164.99 | 164.99 | 162.00 | 162.00 | 162.00 | -1.07% | 2,192 |
| Nov 17, 2025 | 160.06 | 163.98 | 160.06 | 163.76 | 163.76 | 2.31% | 5,873 |
| Nov 14, 2025 | 162.02 | 162.99 | 160.00 | 160.07 | 160.07 | -0.17% | 1,051 |
| Nov 13, 2025 | 159.13 | 161.00 | 159.00 | 160.35 | 160.35 | -1.00% | 5,181 |
| Nov 12, 2025 | 162.00 | 162.99 | 155.16 | 161.97 | 161.97 | -1.03% | 887 |
| Nov 11, 2025 | 161.00 | 164.30 | 160.00 | 163.65 | 163.65 | 0.95% | 7,303 |
| Nov 10, 2025 | 160.05 | 165.00 | 160.05 | 162.11 | 162.11 | -0.22% | 7,093 |
| Nov 7, 2025 | 163.00 | 164.00 | 159.21 | 162.47 | 162.47 | -0.93% | 794 |
| Nov 6, 2025 | 160.40 | 164.00 | 157.51 | 164.00 | 164.00 | 3.01% | 6,520 |
| Nov 5, 2025 | 161.99 | 161.99 | 158.00 | 159.21 | 159.21 | -0.43% | 5,551 |
| Nov 4, 2025 | 162.00 | 162.00 | 158.10 | 159.89 | 159.89 | -0.07% | 5,714 |
| Nov 3, 2025 | 160.50 | 161.00 | 157.53 | 160.00 | 160.00 | -0.07% | 7,100 |
| Oct 31, 2025 | 164.99 | 165.00 | 157.00 | 160.11 | 160.11 | -0.87% | 8,481 |
| Oct 30, 2025 | 160.00 | 169.98 | 157.00 | 161.51 | 161.51 | 0.89% | 18,031 |
| Oct 29, 2025 | 167.58 | 167.58 | 158.13 | 160.09 | 160.09 | -0.09% | 11,132 |
| Oct 28, 2025 | 163.95 | 163.95 | 158.26 | 160.23 | 160.23 | -0.48% | 1,380 |
| Oct 27, 2025 | 165.98 | 165.98 | 157.10 | 161.00 | 161.00 | 0.46% | 6,291 |
| Oct 24, 2025 | 163.99 | 164.95 | 160.25 | 160.26 | 160.26 | -1.70% | 1,485 |
| Oct 23, 2025 | 163.99 | 173.60 | 157.00 | 163.03 | 163.03 | 1.32% | 16,081 |
| Oct 22, 2025 | 163.50 | 166.98 | 160.60 | 160.90 | 160.90 | 0.32% | 2,495 |
| Oct 21, 2025 | 163.50 | 163.50 | 160.35 | 160.38 | 160.38 | -0.84% | 2,052 |
| Oct 20, 2025 | 168.41 | 168.41 | 161.11 | 161.74 | 161.74 | 0.09% | 1,464 |
| Oct 17, 2025 | 168.55 | 168.55 | 161.10 | 161.59 | 161.59 | -3.41% | 6,914 |
| Oct 16, 2025 | 172.89 | 172.89 | 160.01 | 167.30 | 167.30 | 0.05% | 13,004 |
| Oct 15, 2025 | 163.02 | 167.50 | 159.00 | 167.21 | 167.21 | 1.98% | 25,573 |
| Oct 14, 2025 | 163.00 | 164.50 | 162.02 | 163.96 | 163.96 | 0.26% | 906 |
| Oct 13, 2025 | 160.00 | 166.90 | 159.90 | 163.54 | 163.54 | 0.82% | 3,417 |
| Oct 10, 2025 | 165.00 | 170.00 | 161.03 | 162.21 | 162.21 | -1.66% | 7,396 |
| Oct 9, 2025 | 168.89 | 168.89 | 162.20 | 164.95 | 164.95 | 0.60% | 2,047 |
| Oct 8, 2025 | 165.00 | 165.88 | 162.00 | 163.96 | 163.96 | -0.83% | 8,083 |
| Oct 7, 2025 | 162.00 | 166.99 | 160.00 | 165.34 | 165.34 | -0.54% | 15,858 |
| Oct 6, 2025 | 169.44 | 173.00 | 165.50 | 166.23 | 166.23 | -1.50% | 8,641 |
| Oct 3, 2025 | 170.02 | 170.02 | 166.00 | 168.76 | 168.76 | -0.73% | 16,796 |
| Oct 2, 2025 | 170.50 | 174.00 | 169.60 | 170.00 | 170.00 | -0.51% | 10,420 |
| Oct 1, 2025 | 177.88 | 177.88 | 170.50 | 170.88 | 170.88 | 0.06% | 20,472 |
| 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 |
| 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 |